Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.05 | 14.06 | 13.71 | 13.87 | 1,904,153 | +0.11(+0.80%) |
Oct 28, 2016 | 14.06 | 14.20 | 13.62 | 13.76 | 2,021,804 | -0.23(-1.64%) |
Oct 27, 2016 | 14.47 | 14.56 | 13.93 | 13.99 | 1,999,565 | -0.26(-1.82%) |
Oct 26, 2016 | 13.91 | 14.44 | 13.87 | 14.25 | 2,238,724 | +0.34(+2.44%) |
Oct 25, 2016 | 14.20 | 14.34 | 13.85 | 13.91 | 2,490,652 | -0.20(-1.42%) |
Oct 24, 2016 | 13.89 | 14.23 | 13.82 | 14.11 | 2,290,274 | +0.33(+2.39%) |
Oct 21, 2016 | 13.88 | 14.14 | 13.76 | 13.78 | 2,361,887 | -0.20(-1.43%) |
Oct 20, 2016 | 14.28 | 14.47 | 13.94 | 13.98 | 2,207,587 | -0.35(-2.44%) |
Oct 19, 2016 | 14.17 | 14.69 | 14.01 | 14.33 | 3,228,465 | +0.19(+1.34%) |
Oct 18, 2016 | 14.54 | 14.54 | 14.03 | 14.14 | 2,650,188 | -0.12(-0.84%) |
Oct 17, 2016 | 14.27 | 14.49 | 13.73 | 14.26 | 5,280,809 | +0.00(+0.00%) |
Oct 14, 2016 | 14.76 | 15.02 | 14.24 | 14.26 | 4,812,242 | -0.56(-3.78%) |
Oct 13, 2016 | 14.96 | 15.32 | 14.74 | 14.82 | 5,938,023 | -0.83(-5.30%) |
Oct 12, 2016 | 16.64 | 16.72 | 15.60 | 15.65 | 4,034,350 | -1.04(-6.23%) |
Oct 11, 2016 | 17.59 | 17.86 | 16.59 | 16.69 | 3,280,645 | -1.03(-5.81%) |
Oct 10, 2016 | 17.60 | 17.96 | 17.60 | 17.72 | 1,241,402 | +0.19(+1.08%) |
Oct 07, 2016 | 18.11 | 18.18 | 17.44 | 17.53 | 2,227,180 | -0.65(-3.58%) |
Oct 06, 2016 | 18.36 | 18.49 | 17.96 | 18.18 | 1,842,227 | -0.14(-0.76%) |
Oct 05, 2016 | 17.79 | 18.51 | 17.79 | 18.32 | 3,168,590 | +0.45(+2.52%) |
Oct 04, 2016 | 17.92 | 18.10 | 17.59 | 17.87 | 1,765,720 | -0.06(-0.33%) |
Oct 03, 2016 | 18.01 | 18.27 | 17.72 | 17.93 | 2,293,762 | -0.02(-0.11%) |
Sep 30, 2016 | 17.63 | 18.23 | 17.57 | 17.95 | 4,383,123 | +0.29(+1.64%) |
Sep 29, 2016 | 17.75 | 17.93 | 17.45 | 17.66 | 2,751,089 | -0.07(-0.39%) |
Sep 28, 2016 | 17.32 | 17.76 | 17.26 | 17.73 | 2,671,149 | +0.59(+3.44%) |
Sep 27, 2016 | 17.04 | 17.30 | 16.88 | 17.14 | 3,122,704 | +0.28(+1.66%) |
Sep 26, 2016 | 16.40 | 17.31 | 16.30 | 16.86 | 3,607,779 | +0.46(+2.80%) |
Sep 23, 2016 | 16.70 | 16.76 | 16.32 | 16.40 | 1,740,866 | -0.24(-1.44%) |
Sep 22, 2016 | 16.55 | 16.83 | 16.47 | 16.64 | 2,613,418 | +0.18(+1.09%) |
Sep 21, 2016 | 16.23 | 16.50 | 16.06 | 16.46 | 1,820,252 | +0.34(+2.11%) |
Sep 20, 2016 | 16.12 | 16.39 | 16.04 | 16.12 | 2,137,270 | +0.00(+0.00%) |
Sep 19, 2016 | 16.19 | 16.50 | 15.92 | 16.12 | 2,552,270 | +0.30(+1.90%) |
Sep 16, 2016 | 15.93 | 16.25 | 15.79 | 15.82 | 2,555,525 | -0.21(-1.31%) |
Sep 15, 2016 | 15.52 | 16.07 | 15.49 | 16.03 | 2,097,756 | +0.48(+3.09%) |
Sep 14, 2016 | 15.16 | 15.67 | 15.09 | 15.55 | 1,903,990 | +0.39(+2.57%) |
Sep 13, 2016 | 15.33 | 15.54 | 14.84 | 15.16 | 2,391,455 | -0.33(-2.13%) |
Sep 12, 2016 | 14.86 | 15.57 | 14.74 | 15.49 | 2,318,282 | +0.33(+2.18%) |
Sep 09, 2016 | 15.65 | 15.77 | 15.12 | 15.16 | 2,853,501 | -0.74(-4.65%) |
Sep 08, 2016 | 15.45 | 16.19 | 15.31 | 15.90 | 2,870,140 | +0.45(+2.91%) |
Sep 07, 2016 | 15.76 | 15.96 | 15.37 | 15.45 | 2,568,808 | -0.30(-1.90%) |
Sep 06, 2016 | 15.55 | 16.17 | 15.44 | 15.75 | 4,490,628 | +0.83(+5.56%) |
Sep 02, 2016 | 14.31 | 14.92 | 14.92 | 14.92 | 3,054,900 | +0.71(+5.00%) |
Sep 01, 2016 | 14.50 | 14.78 | 13.98 | 14.21 | 3,478,106 | -0.29(-2.00%) |
Aug 31, 2016 | 15.72 | 15.99 | 14.42 | 14.50 | 5,240,462 | -1.43(-8.98%) |
Aug 30, 2016 | 16.06 | 16.28 | 15.83 | 15.93 | 1,713,885 | -0.13(-0.81%) |
Aug 29, 2016 | 16.41 | 16.41 | 15.97 | 16.06 | 1,712,216 | +0.02(+0.12%) |
Aug 26, 2016 | 16.07 | 16.46 | 15.89 | 16.04 | 2,158,767 | +0.01(+0.06%) |
Aug 25, 2016 | 16.15 | 16.53 | 15.87 | 16.03 | 2,431,103 | -0.07(-0.43%) |
Aug 24, 2016 | 15.74 | 16.57 | 15.67 | 16.10 | 4,199,774 | +0.30(+1.90%) |
Aug 23, 2016 | 15.77 | 15.99 | 15.52 | 15.80 | 2,175,967 | +0.04(+0.25%) |
Aug 22, 2016 | 15.26 | 16.18 | 15.23 | 15.76 | 3,436,369 | +0.38(+2.47%) |
Aug 19, 2016 | 15.30 | 15.46 | 15.20 | 15.38 | 1,467,655 | -0.04(-0.26%) |
Aug 18, 2016 | 15.23 | 15.56 | 15.16 | 15.42 | 1,438,640 | +0.19(+1.25%) |
Aug 17, 2016 | 15.35 | 15.53 | 15.06 | 15.23 | 2,267,010 | -0.20(-1.30%) |
Aug 16, 2016 | 15.59 | 15.67 | 15.17 | 15.43 | 2,301,353 | -0.27(-1.72%) |
Aug 15, 2016 | 15.51 | 15.85 | 15.41 | 15.70 | 2,411,186 | +0.31(+2.01%) |
Aug 12, 2016 | 15.42 | 15.71 | 15.25 | 15.39 | 2,237,394 | -0.01(-0.06%) |
Aug 11, 2016 | 15.60 | 15.74 | 15.21 | 15.40 | 2,463,627 | -0.06(-0.39%) |
Aug 10, 2016 | 15.42 | 15.80 | 15.28 | 15.46 | 2,682,146 | +0.10(+0.65%) |
Aug 09, 2016 | 15.33 | 15.45 | 14.93 | 15.36 | 2,643,817 | +0.00(+0.00%) |
Aug 08, 2016 | 14.89 | 15.93 | 14.72 | 15.36 | 5,850,389 | +0.59(+3.99%) |
Aug 05, 2016 | 14.35 | 15.04 | 14.28 | 14.77 | 3,811,826 | +0.51(+3.58%) |
Aug 04, 2016 | 14.50 | 14.79 | 14.09 | 14.26 | 5,470,377 | -0.09(-0.63%) |
Aug 03, 2016 | 13.00 | 14.80 | 12.77 | 14.35 | 11,218,523 | +2.17(+17.82%) |
Aug 02, 2016 | 12.63 | 12.75 | 11.98 | 12.18 | 4,543,422 | -0.53(-4.17%) |