Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.75 | 14.82 | 14.56 | 14.64 | 7,196,982 | -0.19(-1.29%) |
Oct 28, 2016 | 15.04 | 15.21 | 14.83 | 14.83 | 6,258,411 | -0.29(-1.92%) |
Oct 27, 2016 | 15.34 | 15.49 | 15.09 | 15.12 | 8,219,694 | -0.23(-1.49%) |
Oct 26, 2016 | 14.92 | 15.36 | 14.88 | 15.35 | 12,198,059 | +0.34(+2.25%) |
Oct 25, 2016 | 15.29 | 15.32 | 15.01 | 15.01 | 37,688,240 | -0.25(-1.65%) |
Oct 24, 2016 | 15.35 | 15.43 | 15.15 | 15.27 | 7,592,022 | -0.02(-0.11%) |
Oct 21, 2016 | 15.43 | 15.43 | 15.23 | 15.28 | 9,057,734 | -0.18(-1.18%) |
Oct 20, 2016 | 15.44 | 15.50 | 15.28 | 15.47 | 6,682,544 | -0.07(-0.44%) |
Oct 19, 2016 | 15.48 | 15.65 | 15.44 | 15.53 | 8,008,197 | +0.09(+0.59%) |
Oct 18, 2016 | 15.35 | 15.52 | 15.27 | 15.44 | 6,043,552 | +0.25(+1.65%) |
Oct 17, 2016 | 15.33 | 15.43 | 15.17 | 15.19 | 5,872,509 | -0.17(-1.12%) |
Oct 14, 2016 | 15.57 | 15.61 | 15.26 | 15.36 | 5,142,160 | -0.17(-1.07%) |
Oct 13, 2016 | 15.41 | 15.55 | 15.31 | 15.53 | 7,283,574 | -0.03(-0.18%) |
Oct 12, 2016 | 15.53 | 15.58 | 15.39 | 15.56 | 7,553,917 | -0.02(-0.15%) |
Oct 11, 2016 | 15.68 | 15.72 | 15.40 | 15.58 | 7,134,201 | -0.10(-0.62%) |
Oct 10, 2016 | 15.43 | 15.72 | 15.43 | 15.68 | 5,012,275 | +0.32(+2.08%) |
Oct 07, 2016 | 15.29 | 15.41 | 15.25 | 15.36 | 7,289,759 | +0.07(+0.45%) |
Oct 06, 2016 | 15.41 | 15.44 | 15.23 | 15.29 | 4,747,030 | -0.08(-0.52%) |
Oct 05, 2016 | 15.40 | 15.49 | 15.34 | 15.37 | 5,331,941 | +0.11(+0.71%) |
Oct 04, 2016 | 15.64 | 15.73 | 15.25 | 15.26 | 6,287,264 | -0.40(-2.55%) |
Oct 03, 2016 | 15.83 | 15.88 | 15.60 | 15.66 | 3,825,642 | -0.13(-0.80%) |
Sep 30, 2016 | 15.79 | 15.82 | 15.60 | 15.79 | 4,607,598 | +0.12(+0.77%) |
Sep 29, 2016 | 15.76 | 15.90 | 15.60 | 15.67 | 7,331,704 | -0.05(-0.29%) |
Sep 28, 2016 | 15.54 | 15.75 | 15.33 | 15.71 | 7,691,828 | +0.33(+2.12%) |
Sep 27, 2016 | 15.37 | 15.52 | 15.27 | 15.39 | 3,729,830 | -0.11(-0.70%) |
Sep 26, 2016 | 15.60 | 15.60 | 15.45 | 15.49 | 6,372,415 | -0.09(-0.59%) |
Sep 23, 2016 | 15.71 | 15.83 | 15.53 | 15.59 | 6,357,049 | -0.22(-1.37%) |
Sep 22, 2016 | 15.71 | 15.84 | 15.67 | 15.80 | 7,610,397 | +0.20(+1.28%) |
Sep 21, 2016 | 15.41 | 15.65 | 15.26 | 15.60 | 9,324,593 | +0.38(+2.48%) |
Sep 20, 2016 | 15.27 | 15.40 | 15.20 | 15.23 | 4,435,653 | -0.05(-0.34%) |
Sep 19, 2016 | 15.11 | 15.47 | 15.07 | 15.28 | 11,967,044 | +0.42(+2.81%) |
Sep 16, 2016 | 14.73 | 14.91 | 14.72 | 14.86 | 13,067,350 | +0.03(+0.19%) |
Sep 15, 2016 | 14.93 | 14.99 | 14.77 | 14.83 | 9,027,080 | -0.05(-0.31%) |
Sep 14, 2016 | 15.05 | 15.25 | 14.85 | 14.88 | 10,290,357 | -0.17(-1.14%) |
Sep 13, 2016 | 15.39 | 15.46 | 15.03 | 15.05 | 11,635,930 | -0.54(-3.48%) |
Sep 12, 2016 | 15.12 | 15.71 | 15.07 | 15.59 | 9,938,654 | +0.27(+1.79%) |
Sep 09, 2016 | 15.52 | 15.67 | 15.30 | 15.32 | 11,231,548 | -0.25(-1.61%) |
Sep 08, 2016 | 15.56 | 15.73 | 15.49 | 15.57 | 9,249,368 | +0.08(+0.52%) |
Sep 07, 2016 | 15.57 | 15.63 | 15.42 | 15.49 | 8,070,976 | -0.03(-0.18%) |
Sep 06, 2016 | 15.43 | 15.55 | 15.35 | 15.52 | 8,998,800 | +0.19(+1.27%) |
Sep 02, 2016 | 15.24 | 15.32 | 15.32 | 15.32 | 5,855,587 | +0.17(+1.13%) |
Sep 01, 2016 | 15.00 | 15.16 | 15.00 | 15.15 | 5,052,370 | +0.07(+0.45%) |
Aug 31, 2016 | 15.03 | 15.11 | 14.95 | 15.08 | 6,593,982 | -0.04(-0.26%) |
Aug 30, 2016 | 15.25 | 15.32 | 15.07 | 15.12 | 4,592,307 | -0.07(-0.49%) |
Aug 29, 2016 | 15.20 | 15.23 | 15.12 | 15.20 | 4,933,860 | +0.01(+0.04%) |
Aug 26, 2016 | 15.11 | 15.33 | 15.09 | 15.19 | 6,075,748 | +0.11(+0.72%) |
Aug 25, 2016 | 15.03 | 15.11 | 14.92 | 15.08 | 5,152,608 | +0.05(+0.30%) |
Aug 24, 2016 | 15.08 | 15.15 | 14.96 | 15.04 | 7,799,656 | -0.12(-0.79%) |
Aug 23, 2016 | 15.14 | 15.25 | 15.11 | 15.16 | 7,409,225 | -0.04(-0.26%) |
Aug 22, 2016 | 15.12 | 15.27 | 15.06 | 15.20 | 8,491,718 | -0.12(-0.78%) |
Aug 19, 2016 | 15.40 | 15.57 | 15.12 | 15.32 | 13,035,266 | -0.12(-0.78%) |
Aug 18, 2016 | 15.74 | 16.01 | 15.35 | 15.44 | 19,543,756 | -0.31(-1.96%) |
Aug 17, 2016 | 15.65 | 15.75 | 15.57 | 15.75 | 5,707,963 | +0.10(+0.62%) |
Aug 16, 2016 | 15.52 | 15.69 | 15.52 | 15.65 | 9,003,020 | +0.09(+0.59%) |
Aug 15, 2016 | 15.61 | 15.68 | 15.51 | 15.56 | 7,010,072 | +0.01(+0.07%) |
Aug 12, 2016 | 15.47 | 15.77 | 15.44 | 15.55 | 7,237,109 | +0.15(+1.00%) |
Aug 11, 2016 | 15.45 | 15.60 | 15.39 | 15.39 | 5,849,326 | -0.01(-0.07%) |
Aug 10, 2016 | 15.51 | 15.63 | 15.35 | 15.40 | 4,871,780 | -0.13(-0.81%) |
Aug 09, 2016 | 15.75 | 15.86 | 15.47 | 15.53 | 5,233,747 | -0.21(-1.31%) |
Aug 08, 2016 | 15.57 | 15.95 | 15.55 | 15.73 | 7,186,118 | +0.19(+1.25%) |
Aug 05, 2016 | 15.59 | 15.71 | 15.40 | 15.54 | 9,373,611 | +0.24(+1.57%) |
Aug 04, 2016 | 15.47 | 15.73 | 15.25 | 15.30 | 10,037,578 | -0.30(-1.90%) |
Aug 03, 2016 | 15.31 | 15.60 | 15.19 | 15.60 | 15,810,391 | +0.23(+1.53%) |
Aug 02, 2016 | 15.52 | 15.60 | 15.10 | 15.36 | 12,822,845 | -0.18(-1.18%) |