Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.31 | 14.64 | 14.18 | 14.64 | 6,592,544 | +0.37(+2.56%) |
Oct 28, 2016 | 14.10 | 14.53 | 14.03 | 14.27 | 8,324,667 | +0.06(+0.41%) |
Oct 27, 2016 | 14.70 | 14.90 | 14.19 | 14.22 | 9,420,792 | -0.54(-3.66%) |
Oct 26, 2016 | 15.00 | 15.18 | 14.62 | 14.75 | 6,012,647 | -0.26(-1.73%) |
Oct 25, 2016 | 14.86 | 15.20 | 14.70 | 15.01 | 7,683,758 | +0.29(+1.96%) |
Oct 24, 2016 | 15.08 | 15.10 | 14.51 | 14.73 | 8,936,339 | -0.21(-1.42%) |
Oct 21, 2016 | 14.74 | 15.01 | 14.73 | 14.94 | 6,070,370 | +0.11(+0.71%) |
Oct 20, 2016 | 14.87 | 14.91 | 14.72 | 14.83 | 6,837,618 | +0.08(+0.52%) |
Oct 19, 2016 | 14.65 | 14.82 | 14.50 | 14.75 | 9,874,351 | +0.44(+3.10%) |
Oct 18, 2016 | 14.36 | 14.37 | 13.95 | 14.31 | 6,962,608 | +0.31(+2.20%) |
Oct 17, 2016 | 13.86 | 14.14 | 13.81 | 14.00 | 4,712,600 | +0.22(+1.61%) |
Oct 14, 2016 | 13.97 | 14.09 | 13.72 | 13.78 | 6,009,596 | -0.33(-2.32%) |
Oct 13, 2016 | 13.92 | 14.50 | 13.76 | 14.11 | 7,948,187 | +0.30(+2.16%) |
Oct 12, 2016 | 13.66 | 13.96 | 13.49 | 13.81 | 7,148,538 | +0.34(+2.50%) |
Oct 11, 2016 | 13.55 | 13.69 | 13.35 | 13.47 | 7,431,887 | -0.16(-1.20%) |
Oct 10, 2016 | 13.74 | 13.82 | 13.51 | 13.64 | 5,312,837 | +0.06(+0.43%) |
Oct 07, 2016 | 13.91 | 13.97 | 13.41 | 13.58 | 8,496,458 | -0.02(-0.14%) |
Oct 06, 2016 | 13.58 | 13.89 | 13.49 | 13.60 | 9,572,710 | -0.32(-2.28%) |
Oct 05, 2016 | 14.06 | 14.24 | 13.60 | 13.92 | 12,632,810 | +0.04(+0.28%) |
Oct 04, 2016 | 14.62 | 14.69 | 13.82 | 13.88 | 16,006,516 | -1.32(-8.68%) |
Oct 03, 2016 | 15.89 | 16.03 | 15.01 | 15.20 | 9,336,318 | -0.71(-4.48%) |
Sep 30, 2016 | 16.27 | 16.35 | 15.87 | 15.91 | 6,319,789 | -0.13(-0.78%) |
Sep 29, 2016 | 15.81 | 16.15 | 15.73 | 16.04 | 6,477,856 | +0.06(+0.36%) |
Sep 28, 2016 | 15.65 | 16.02 | 15.30 | 15.98 | 9,045,686 | +0.31(+1.97%) |
Sep 27, 2016 | 15.64 | 15.81 | 15.49 | 15.67 | 6,370,792 | -0.15(-0.97%) |
Sep 26, 2016 | 16.08 | 16.27 | 15.79 | 15.82 | 6,134,904 | -0.22(-1.38%) |
Sep 23, 2016 | 16.39 | 16.44 | 15.88 | 16.04 | 5,744,604 | -0.41(-2.52%) |
Sep 22, 2016 | 16.42 | 16.67 | 16.32 | 16.46 | 9,803,101 | +0.25(+1.54%) |
Sep 21, 2016 | 15.43 | 16.25 | 15.37 | 16.21 | 13,369,124 | +1.06(+6.99%) |
Sep 20, 2016 | 15.09 | 15.30 | 14.95 | 15.15 | 6,813,957 | +0.04(+0.25%) |
Sep 19, 2016 | 15.21 | 15.29 | 14.93 | 15.11 | 6,038,412 | +0.12(+0.77%) |
Sep 16, 2016 | 15.08 | 15.18 | 14.67 | 15.00 | 12,513,663 | -0.22(-1.46%) |
Sep 15, 2016 | 15.11 | 15.45 | 14.87 | 15.22 | 6,842,337 | +0.04(+0.25%) |
Sep 14, 2016 | 15.43 | 15.43 | 15.00 | 15.18 | 8,572,969 | +0.02(+0.13%) |
Sep 13, 2016 | 15.56 | 15.59 | 14.95 | 15.16 | 11,807,363 | -0.62(-3.93%) |
Sep 12, 2016 | 15.07 | 15.91 | 14.97 | 15.78 | 10,833,920 | +0.49(+3.20%) |
Sep 09, 2016 | 15.65 | 15.65 | 15.23 | 15.29 | 8,707,717 | -0.59(-3.69%) |
Sep 08, 2016 | 16.08 | 16.20 | 15.78 | 15.87 | 6,474,493 | -0.12(-0.78%) |
Sep 07, 2016 | 16.09 | 16.12 | 15.70 | 16.00 | 8,910,346 | -0.12(-0.71%) |
Sep 06, 2016 | 15.76 | 16.15 | 15.48 | 16.11 | 10,629,831 | +0.73(+4.74%) |
Sep 02, 2016 | 15.42 | 15.39 | 15.39 | 15.39 | 10,393,641 | +0.39(+2.63%) |
Sep 01, 2016 | 14.52 | 15.09 | 14.44 | 14.99 | 10,235,752 | +0.36(+2.43%) |
Aug 31, 2016 | 14.71 | 14.91 | 14.56 | 14.64 | 14,501,082 | -0.22(-1.49%) |
Aug 30, 2016 | 15.53 | 15.55 | 14.73 | 14.86 | 11,530,532 | -0.82(-5.21%) |
Aug 29, 2016 | 15.25 | 15.84 | 15.22 | 15.67 | 7,892,163 | +0.36(+2.32%) |
Aug 26, 2016 | 15.64 | 15.98 | 15.14 | 15.32 | 14,378,739 | -0.11(-0.69%) |
Aug 25, 2016 | 15.33 | 15.80 | 15.11 | 15.42 | 10,282,629 | +0.01(+0.06%) |
Aug 24, 2016 | 16.92 | 16.92 | 15.14 | 15.41 | 22,367,992 | -1.58(-9.27%) |
Aug 23, 2016 | 17.33 | 17.35 | 16.94 | 16.99 | 6,683,003 | -0.24(-1.39%) |
Aug 22, 2016 | 17.30 | 17.32 | 17.06 | 17.23 | 6,483,848 | -0.37(-2.13%) |
Aug 19, 2016 | 17.60 | 17.77 | 17.45 | 17.60 | 9,967,603 | -0.36(-1.98%) |
Aug 18, 2016 | 17.91 | 18.06 | 17.75 | 17.96 | 5,330,229 | +0.19(+1.08%) |
Aug 17, 2016 | 17.92 | 17.94 | 17.35 | 17.77 | 9,346,998 | -0.32(-1.75%) |
Aug 16, 2016 | 18.17 | 18.25 | 18.00 | 18.08 | 4,523,101 | -0.01(-0.05%) |
Aug 15, 2016 | 18.16 | 18.34 | 18.01 | 18.09 | 4,125,958 | -0.04(-0.21%) |
Aug 12, 2016 | 18.57 | 18.57 | 17.99 | 18.13 | 5,386,946 | -0.08(-0.42%) |
Aug 11, 2016 | 18.25 | 18.58 | 18.10 | 18.21 | 8,279,167 | +0.00(+0.00%) |
Aug 10, 2016 | 17.89 | 18.26 | 17.86 | 18.21 | 10,025,189 | +0.82(+4.69%) |
Aug 09, 2016 | 17.17 | 17.44 | 17.09 | 17.39 | 7,158,450 | +0.43(+2.55%) |
Aug 08, 2016 | 16.73 | 17.20 | 16.72 | 16.96 | 5,410,085 | +0.19(+1.15%) |
Aug 05, 2016 | 16.98 | 17.04 | 16.64 | 16.77 | 8,570,507 | -0.55(-3.16%) |
Aug 04, 2016 | 17.43 | 17.45 | 17.28 | 17.32 | 6,425,276 | -0.05(-0.28%) |
Aug 03, 2016 | 17.32 | 17.47 | 17.01 | 17.36 | 5,595,254 | -0.02(-0.11%) |
Aug 02, 2016 | 17.47 | 17.56 | 17.29 | 17.38 | 8,609,335 | +0.02(+0.11%) |