Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.87 | 13.91 | 13.74 | 13.77 | 7,886,963 | -0.14(-0.99%) |
Oct 28, 2016 | 14.01 | 14.12 | 13.86 | 13.91 | 8,758,270 | -0.18(-1.25%) |
Oct 27, 2016 | 13.97 | 14.09 | 13.87 | 14.08 | 7,946,209 | +0.17(+1.24%) |
Oct 26, 2016 | 13.80 | 13.98 | 13.71 | 13.91 | 6,023,624 | +0.05(+0.37%) |
Oct 25, 2016 | 13.90 | 13.92 | 13.84 | 13.86 | 6,200,660 | -0.01(-0.09%) |
Oct 24, 2016 | 14.05 | 14.06 | 13.82 | 13.87 | 6,473,834 | -0.19(-1.36%) |
Oct 21, 2016 | 13.92 | 14.11 | 13.92 | 14.06 | 5,139,042 | +0.06(+0.41%) |
Oct 20, 2016 | 14.19 | 14.20 | 13.98 | 14.00 | 5,889,376 | -0.28(-1.94%) |
Oct 19, 2016 | 14.19 | 14.38 | 14.12 | 14.28 | 9,052,767 | +0.15(+1.04%) |
Oct 18, 2016 | 14.18 | 14.18 | 14.02 | 14.14 | 8,683,617 | +0.10(+0.70%) |
Oct 17, 2016 | 14.03 | 14.10 | 13.96 | 14.04 | 2,433,887 | +0.01(+0.07%) |
Oct 14, 2016 | 14.16 | 14.18 | 13.99 | 14.03 | 5,018,298 | -0.03(-0.20%) |
Oct 13, 2016 | 13.85 | 14.16 | 13.77 | 14.06 | 6,498,446 | +0.12(+0.87%) |
Oct 12, 2016 | 13.74 | 13.96 | 13.68 | 13.93 | 7,324,084 | +0.13(+0.92%) |
Oct 11, 2016 | 13.89 | 13.89 | 13.73 | 13.81 | 5,973,853 | -0.09(-0.67%) |
Oct 10, 2016 | 13.82 | 13.91 | 13.74 | 13.90 | 2,451,633 | +0.19(+1.40%) |
Oct 07, 2016 | 13.75 | 13.77 | 13.60 | 13.71 | 3,645,540 | +0.01(+0.07%) |
Oct 06, 2016 | 13.80 | 13.81 | 13.61 | 13.70 | 6,883,860 | -0.10(-0.72%) |
Oct 05, 2016 | 14.03 | 14.04 | 13.75 | 13.80 | 5,585,461 | -0.05(-0.37%) |
Oct 04, 2016 | 14.06 | 14.08 | 13.75 | 13.85 | 6,910,953 | -0.19(-1.36%) |
Oct 03, 2016 | 14.12 | 14.23 | 13.99 | 14.04 | 4,860,977 | -0.07(-0.47%) |
Sep 30, 2016 | 14.11 | 14.30 | 14.08 | 14.11 | 8,416,852 | +0.12(+0.89%) |
Sep 29, 2016 | 14.13 | 14.21 | 13.94 | 13.98 | 6,411,286 | -0.12(-0.86%) |
Sep 28, 2016 | 13.78 | 14.15 | 13.71 | 14.10 | 7,614,580 | +0.35(+2.57%) |
Sep 27, 2016 | 13.71 | 13.79 | 13.63 | 13.75 | 8,006,374 | -0.04(-0.25%) |
Sep 26, 2016 | 13.95 | 13.97 | 13.78 | 13.78 | 6,438,786 | -0.15(-1.10%) |
Sep 23, 2016 | 13.98 | 14.08 | 13.91 | 13.94 | 8,105,324 | -0.09(-0.66%) |
Sep 22, 2016 | 14.29 | 14.32 | 14.02 | 14.03 | 8,904,586 | -0.06(-0.45%) |
Sep 21, 2016 | 14.00 | 14.12 | 13.92 | 14.09 | 8,024,186 | +0.18(+1.33%) |
Sep 20, 2016 | 14.04 | 14.12 | 13.91 | 13.91 | 7,960,306 | -0.11(-0.80%) |
Sep 19, 2016 | 14.21 | 14.21 | 13.98 | 14.02 | 7,060,536 | -0.07(-0.50%) |
Sep 16, 2016 | 13.90 | 14.20 | 13.82 | 14.09 | 12,926,830 | +0.08(+0.59%) |
Sep 15, 2016 | 13.93 | 14.08 | 13.88 | 14.01 | 8,217,890 | +0.11(+0.80%) |
Sep 14, 2016 | 13.76 | 14.04 | 13.67 | 13.90 | 8,061,839 | +0.11(+0.76%) |
Sep 13, 2016 | 14.20 | 14.20 | 13.47 | 13.79 | 14,917,619 | -0.59(-4.10%) |
Sep 12, 2016 | 14.08 | 14.44 | 14.01 | 14.38 | 13,941,898 | +0.18(+1.26%) |
Sep 09, 2016 | 14.36 | 14.37 | 14.15 | 14.20 | 17,563,790 | -0.38(-2.62%) |
Sep 08, 2016 | 14.08 | 14.60 | 14.06 | 14.59 | 33,027,478 | +0.64(+4.60%) |
Sep 07, 2016 | 13.78 | 13.98 | 13.73 | 13.94 | 31,577,626 | +0.21(+1.53%) |
Sep 06, 2016 | 13.12 | 14.13 | 13.10 | 13.73 | 82,618,776 | +0.66(+5.05%) |
Sep 02, 2016 | 12.75 | 13.07 | 13.07 | 13.07 | 4,440,642 | +0.45(+3.59%) |
Sep 01, 2016 | 12.52 | 12.65 | 12.50 | 12.62 | 4,205,153 | +0.03(+0.20%) |
Aug 31, 2016 | 12.57 | 12.61 | 12.34 | 12.60 | 3,695,835 | -0.03(-0.20%) |
Aug 30, 2016 | 12.61 | 12.66 | 12.50 | 12.62 | 2,228,300 | -0.01(-0.08%) |
Aug 29, 2016 | 12.71 | 12.74 | 12.55 | 12.63 | 1,966,166 | -0.11(-0.90%) |
Aug 26, 2016 | 12.85 | 12.97 | 12.67 | 12.74 | 2,134,731 | -0.02(-0.15%) |
Aug 25, 2016 | 12.98 | 12.98 | 12.74 | 12.76 | 2,994,098 | -0.22(-1.67%) |
Aug 24, 2016 | 13.16 | 13.20 | 12.96 | 12.98 | 1,934,392 | -0.26(-1.97%) |
Aug 23, 2016 | 13.11 | 13.27 | 13.08 | 13.24 | 4,596,505 | +0.18(+1.34%) |
Aug 22, 2016 | 13.12 | 13.19 | 13.02 | 13.07 | 2,738,646 | -0.21(-1.56%) |
Aug 19, 2016 | 13.41 | 13.42 | 13.26 | 13.27 | 1,863,737 | -0.22(-1.65%) |
Aug 18, 2016 | 13.29 | 13.53 | 13.27 | 13.50 | 1,790,221 | +0.25(+1.88%) |
Aug 17, 2016 | 13.26 | 13.29 | 13.18 | 13.25 | 2,379,761 | -0.08(-0.57%) |
Aug 16, 2016 | 13.35 | 13.37 | 13.17 | 13.33 | 1,911,257 | +0.00(+0.00%) |
Aug 15, 2016 | 13.45 | 13.53 | 13.29 | 13.33 | 2,145,517 | -0.02(-0.12%) |
Aug 12, 2016 | 13.44 | 13.47 | 13.30 | 13.34 | 1,309,269 | -0.03(-0.24%) |
Aug 11, 2016 | 13.30 | 13.39 | 13.18 | 13.37 | 1,868,669 | +0.40(+3.10%) |
Aug 10, 2016 | 13.09 | 13.11 | 12.94 | 12.97 | 1,864,560 | -0.02(-0.17%) |
Aug 09, 2016 | 13.09 | 13.16 | 12.97 | 12.99 | 3,044,746 | -0.09(-0.71%) |
Aug 08, 2016 | 12.96 | 13.12 | 12.91 | 13.09 | 1,595,363 | +0.21(+1.62%) |
Aug 05, 2016 | 12.84 | 12.95 | 12.79 | 12.88 | 2,344,361 | +0.01(+0.05%) |
Aug 04, 2016 | 12.65 | 12.91 | 12.64 | 12.87 | 2,447,445 | +0.23(+1.80%) |
Aug 03, 2016 | 12.59 | 12.66 | 12.44 | 12.64 | 5,992,715 | +0.05(+0.37%) |
Aug 02, 2016 | 12.65 | 12.74 | 12.52 | 12.60 | 4,441,973 | +0.12(+1.00%) |