Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.94 | 15.13 | 14.76 | 14.97 | 21,958,742 | +0.03(+0.21%) |
Aug 30, 2016 | 14.63 | 15.00 | 14.65 | 14.94 | 24,895,188 | +0.31(+2.12%) |
Aug 29, 2016 | 14.54 | 14.76 | 14.50 | 14.63 | 18,510,028 | +0.21(+1.48%) |
Aug 26, 2016 | 14.31 | 14.57 | 14.30 | 14.41 | 23,060,452 | +0.17(+1.16%) |
Aug 25, 2016 | 14.07 | 14.26 | 14.07 | 14.25 | 16,136,016 | +0.14(+1.00%) |
Aug 24, 2016 | 14.06 | 14.16 | 14.01 | 14.11 | 23,799,712 | +0.11(+0.76%) |
Aug 23, 2016 | 13.97 | 14.09 | 13.96 | 14.00 | 13,818,630 | +0.10(+0.72%) |
Aug 22, 2016 | 13.93 | 13.96 | 13.82 | 13.90 | 13,113,056 | -0.05(-0.37%) |
Aug 19, 2016 | 13.84 | 14.03 | 13.82 | 13.95 | 16,808,454 | -0.01(-0.05%) |
Aug 18, 2016 | 13.88 | 14.03 | 13.87 | 13.96 | 12,893,576 | +0.03(+0.20%) |
Aug 17, 2016 | 13.93 | 13.99 | 13.82 | 13.93 | 15,042,390 | -0.00(-0.02%) |
Aug 16, 2016 | 13.86 | 14.01 | 13.81 | 13.93 | 19,401,680 | +0.06(+0.42%) |
Aug 15, 2016 | 13.83 | 13.90 | 13.79 | 13.87 | 18,344,130 | +0.16(+1.18%) |
Aug 12, 2016 | 13.71 | 13.79 | 13.62 | 13.71 | 22,370,396 | -0.13(-0.97%) |
Aug 11, 2016 | 13.89 | 13.95 | 13.77 | 13.85 | 22,429,904 | +0.00(+0.00%) |
Aug 10, 2016 | 14.24 | 14.24 | 13.78 | 13.85 | 24,999,256 | -0.39(-2.74%) |
Aug 09, 2016 | 14.33 | 14.42 | 14.18 | 14.24 | 16,604,626 | -0.06(-0.43%) |
Aug 08, 2016 | 14.29 | 14.41 | 14.19 | 14.30 | 24,396,850 | +0.11(+0.78%) |
Aug 05, 2016 | 13.87 | 14.26 | 13.86 | 14.19 | 41,527,772 | +0.55(+4.05%) |
Aug 04, 2016 | 14.21 | 14.25 | 13.41 | 13.64 | 73,832,536 | -1.30(-8.68%) |
Aug 03, 2016 | 14.48 | 14.98 | 14.44 | 14.93 | 29,638,874 | +0.51(+3.53%) |
Aug 02, 2016 | 14.59 | 14.73 | 14.31 | 14.42 | 17,848,968 | -0.12(-0.80%) |
Aug 01, 2016 | 14.71 | 14.73 | 14.45 | 14.54 | 16,413,828 | -0.06(-0.44%) |
Jul 29, 2016 | 14.62 | 14.74 | 14.55 | 14.61 | 16,207,722 | -0.12(-0.79%) |
Jul 28, 2016 | 14.70 | 14.81 | 14.60 | 14.72 | 11,015,305 | -0.03(-0.23%) |
Jul 27, 2016 | 14.80 | 14.87 | 14.65 | 14.76 | 18,317,486 | -0.04(-0.25%) |
Jul 26, 2016 | 14.72 | 14.85 | 14.70 | 14.79 | 11,794,216 | +0.06(+0.42%) |
Jul 25, 2016 | 14.73 | 14.76 | 14.62 | 14.73 | 11,815,385 | -0.05(-0.35%) |
Jul 22, 2016 | 14.81 | 14.85 | 14.69 | 14.78 | 16,612,636 | +0.01(+0.09%) |
Jul 21, 2016 | 14.78 | 14.83 | 14.68 | 14.77 | 28,161,998 | +0.02(+0.16%) |
Jul 20, 2016 | 14.78 | 14.82 | 14.64 | 14.75 | 24,348,612 | +0.06(+0.42%) |
Jul 19, 2016 | 14.65 | 14.75 | 14.58 | 14.68 | 26,150,540 | -0.04(-0.28%) |
Jul 18, 2016 | 14.54 | 14.85 | 14.51 | 14.72 | 24,550,560 | +0.16(+1.13%) |
Jul 15, 2016 | 14.55 | 14.69 | 14.41 | 14.56 | 24,582,296 | +0.08(+0.54%) |
Jul 14, 2016 | 14.48 | 14.69 | 14.30 | 14.48 | 50,283,884 | +0.65(+4.69%) |
Jul 13, 2016 | 13.74 | 13.97 | 13.67 | 13.83 | 18,185,924 | -0.10(-0.69%) |
Jul 12, 2016 | 13.79 | 14.01 | 13.78 | 13.93 | 25,326,154 | +0.33(+2.46%) |
Jul 11, 2016 | 13.56 | 13.66 | 13.47 | 13.59 | 16,959,044 | +0.20(+1.48%) |
Jul 08, 2016 | 13.28 | 13.52 | 13.08 | 13.40 | 25,020,368 | +0.32(+2.43%) |
Jul 07, 2016 | 13.12 | 13.41 | 12.94 | 13.08 | 24,536,418 | -0.03(-0.21%) |
Jul 06, 2016 | 12.85 | 13.12 | 12.64 | 13.11 | 32,095,050 | +0.17(+1.32%) |
Jul 05, 2016 | 13.26 | 13.27 | 12.83 | 12.93 | 28,347,462 | -0.56(-4.15%) |
Jul 01, 2016 | 13.52 | 13.49 | 13.49 | 13.49 | 23,917,338 | -0.12(-0.85%) |
Jun 30, 2016 | 13.47 | 13.61 | 13.26 | 13.61 | 29,578,800 | +0.22(+1.61%) |
Jun 29, 2016 | 13.04 | 13.41 | 12.92 | 13.40 | 31,663,036 | +0.51(+3.98%) |
Jun 28, 2016 | 12.81 | 12.96 | 12.51 | 12.88 | 54,650,356 | +0.40(+3.20%) |
Jun 27, 2016 | 13.33 | 13.35 | 12.36 | 12.48 | 51,419,456 | -0.99(-7.38%) |
Jun 24, 2016 | 14.08 | 14.17 | 13.46 | 13.48 | 54,152,976 | -1.62(-10.71%) |
Jun 23, 2016 | 14.82 | 15.10 | 14.76 | 15.09 | 16,493,895 | +0.55(+3.81%) |
Jun 22, 2016 | 14.60 | 14.73 | 14.51 | 14.54 | 12,597,112 | -0.06(-0.42%) |
Jun 21, 2016 | 14.62 | 14.68 | 14.43 | 14.60 | 14,272,943 | +0.07(+0.49%) |
Jun 20, 2016 | 14.75 | 14.84 | 14.52 | 14.53 | 15,289,749 | +0.12(+0.83%) |
Jun 17, 2016 | 14.43 | 14.53 | 14.28 | 14.41 | 21,679,572 | -0.02(-0.12%) |
Jun 16, 2016 | 14.16 | 14.45 | 14.02 | 14.43 | 19,516,524 | +0.10(+0.69%) |
Jun 15, 2016 | 14.52 | 14.68 | 14.31 | 14.33 | 20,093,786 | -0.11(-0.78%) |
Jun 14, 2016 | 14.61 | 14.70 | 14.33 | 14.44 | 20,966,468 | -0.22(-1.49%) |
Jun 13, 2016 | 14.62 | 14.83 | 14.57 | 14.66 | 22,387,732 | -0.06(-0.44%) |
Jun 10, 2016 | 14.78 | 14.79 | 14.57 | 14.72 | 27,080,048 | -0.24(-1.58%) |
Jun 09, 2016 | 15.12 | 15.14 | 14.91 | 14.96 | 17,574,588 | -0.29(-1.88%) |
Jun 08, 2016 | 15.29 | 15.38 | 15.19 | 15.25 | 13,883,835 | +0.02(+0.16%) |
Jun 07, 2016 | 15.38 | 15.39 | 15.21 | 15.22 | 17,169,364 | -0.08(-0.54%) |
Jun 06, 2016 | 15.15 | 15.39 | 15.12 | 15.31 | 12,688,892 | +0.17(+1.11%) |
Jun 03, 2016 | 15.36 | 15.36 | 14.95 | 15.14 | 19,311,726 | -0.48(-3.08%) |
Jun 02, 2016 | 15.59 | 15.62 | 15.48 | 15.62 | 10,953,832 | -0.02(-0.15%) |