Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.24 | 13.55 | 13.18 | 13.42 | 2,770,125 | +0.30(+2.25%) |
Sep 29, 2016 | 13.33 | 13.45 | 13.10 | 13.13 | 3,112,324 | -0.30(-2.26%) |
Sep 28, 2016 | 13.56 | 13.64 | 13.28 | 13.43 | 4,115,720 | -0.29(-2.09%) |
Sep 27, 2016 | 13.65 | 13.80 | 13.59 | 13.72 | 3,482,782 | +0.08(+0.62%) |
Sep 26, 2016 | 14.06 | 14.08 | 13.62 | 13.63 | 3,579,669 | -0.49(-3.47%) |
Sep 23, 2016 | 14.27 | 14.44 | 14.06 | 14.12 | 2,789,205 | -0.10(-0.71%) |
Sep 22, 2016 | 14.26 | 14.28 | 13.96 | 14.22 | 3,810,124 | +0.07(+0.48%) |
Sep 21, 2016 | 14.24 | 14.32 | 13.84 | 14.16 | 3,883,047 | -0.08(-0.53%) |
Sep 20, 2016 | 14.65 | 14.75 | 14.19 | 14.23 | 3,340,730 | -0.41(-2.77%) |
Sep 19, 2016 | 14.75 | 14.80 | 14.52 | 14.64 | 2,966,613 | -0.08(-0.52%) |
Sep 16, 2016 | 14.65 | 14.88 | 14.58 | 14.71 | 2,674,635 | -0.17(-1.14%) |
Sep 15, 2016 | 14.71 | 15.05 | 14.62 | 14.88 | 2,501,300 | +0.17(+1.15%) |
Sep 14, 2016 | 14.81 | 14.87 | 14.54 | 14.71 | 4,323,985 | -0.02(-0.11%) |
Sep 13, 2016 | 14.75 | 14.96 | 14.57 | 14.73 | 3,113,400 | -0.13(-0.85%) |
Sep 12, 2016 | 14.62 | 14.97 | 14.55 | 14.86 | 3,804,330 | +0.29(+1.97%) |
Sep 09, 2016 | 14.53 | 14.59 | 14.26 | 14.57 | 4,246,715 | -0.01(-0.06%) |
Sep 08, 2016 | 14.66 | 14.87 | 14.51 | 14.58 | 3,943,572 | -0.02(-0.12%) |
Sep 07, 2016 | 14.56 | 14.70 | 14.46 | 14.59 | 3,999,796 | +0.29(+2.01%) |
Sep 06, 2016 | 14.38 | 14.54 | 14.15 | 14.31 | 4,756,281 | -0.07(-0.47%) |
Sep 02, 2016 | 14.63 | 14.38 | 14.38 | 14.38 | 4,177,450 | -0.25(-1.73%) |
Sep 01, 2016 | 14.92 | 14.98 | 14.56 | 14.63 | 4,351,607 | -0.35(-2.37%) |
Aug 31, 2016 | 15.30 | 15.46 | 14.90 | 14.98 | 8,551,614 | -0.30(-1.93%) |
Aug 30, 2016 | 16.29 | 16.30 | 15.09 | 15.28 | 27,556,336 | -3.89(-20.30%) |
Aug 29, 2016 | 18.90 | 19.46 | 18.83 | 19.17 | 6,058,383 | +0.28(+1.46%) |
Aug 26, 2016 | 18.98 | 19.46 | 18.63 | 18.90 | 3,545,713 | -0.01(-0.04%) |
Aug 25, 2016 | 18.60 | 19.14 | 18.57 | 18.90 | 1,720,500 | +0.28(+1.48%) |
Aug 24, 2016 | 18.71 | 18.73 | 18.30 | 18.63 | 2,417,022 | -0.35(-1.85%) |
Aug 23, 2016 | 18.68 | 19.05 | 18.64 | 18.98 | 2,051,963 | +0.45(+2.43%) |
Aug 22, 2016 | 18.79 | 18.84 | 18.42 | 18.53 | 1,827,162 | -0.31(-1.64%) |
Aug 19, 2016 | 18.64 | 19.06 | 18.63 | 18.84 | 2,111,923 | +0.12(+0.62%) |
Aug 18, 2016 | 18.51 | 18.74 | 18.34 | 18.72 | 1,872,564 | +0.42(+2.28%) |
Aug 17, 2016 | 18.37 | 18.67 | 18.16 | 18.30 | 2,072,965 | -0.16(-0.86%) |
Aug 16, 2016 | 18.71 | 18.93 | 18.45 | 18.46 | 2,409,546 | -0.32(-1.69%) |
Aug 15, 2016 | 18.38 | 18.84 | 18.35 | 18.78 | 1,684,124 | +0.48(+2.65%) |
Aug 12, 2016 | 17.94 | 18.37 | 17.78 | 18.29 | 2,795,260 | +0.34(+1.91%) |
Aug 11, 2016 | 17.96 | 18.22 | 17.53 | 17.95 | 2,209,568 | +0.65(+3.77%) |
Aug 10, 2016 | 17.28 | 17.57 | 17.23 | 17.30 | 1,380,797 | +0.02(+0.10%) |
Aug 09, 2016 | 17.60 | 17.64 | 17.20 | 17.28 | 2,169,710 | -0.54(-3.05%) |
Aug 08, 2016 | 17.57 | 17.86 | 17.45 | 17.83 | 1,796,039 | +0.10(+0.57%) |
Aug 05, 2016 | 17.09 | 17.88 | 17.07 | 17.73 | 2,072,717 | +0.81(+4.79%) |
Aug 04, 2016 | 16.83 | 17.07 | 16.83 | 16.92 | 1,138,696 | +0.12(+0.70%) |
Aug 03, 2016 | 16.31 | 16.85 | 15.99 | 16.80 | 2,019,312 | +0.24(+1.46%) |
Aug 02, 2016 | 17.25 | 17.38 | 16.53 | 16.56 | 1,804,739 | -0.74(-4.30%) |
Aug 01, 2016 | 17.34 | 17.35 | 16.95 | 17.30 | 1,731,622 | +0.00(+0.00%) |
Jul 29, 2016 | 17.08 | 17.38 | 16.92 | 17.30 | 1,626,110 | +0.22(+1.27%) |
Jul 28, 2016 | 17.28 | 17.28 | 16.77 | 17.08 | 1,106,452 | -0.20(-1.16%) |
Jul 27, 2016 | 17.43 | 17.64 | 17.04 | 17.28 | 2,650,285 | -0.09(-0.53%) |
Jul 26, 2016 | 16.98 | 17.44 | 16.92 | 17.38 | 2,578,699 | +0.48(+2.82%) |
Jul 25, 2016 | 16.85 | 17.02 | 16.82 | 16.90 | 2,038,240 | +0.09(+0.55%) |
Jul 22, 2016 | 16.78 | 16.87 | 16.50 | 16.81 | 1,998,578 | -0.13(-0.74%) |
Jul 21, 2016 | 16.63 | 17.04 | 16.63 | 16.93 | 2,501,268 | +0.26(+1.55%) |
Jul 20, 2016 | 16.54 | 16.69 | 16.46 | 16.67 | 1,518,452 | +0.18(+1.11%) |
Jul 19, 2016 | 16.60 | 16.62 | 16.38 | 16.49 | 1,602,713 | -0.06(-0.35%) |
Jul 18, 2016 | 16.10 | 16.85 | 15.92 | 16.55 | 3,660,708 | +0.53(+3.28%) |
Jul 15, 2016 | 16.11 | 16.30 | 15.99 | 16.02 | 1,304,218 | -0.03(-0.16%) |
Jul 14, 2016 | 16.12 | 16.26 | 16.04 | 16.05 | 1,701,363 | +0.04(+0.26%) |
Jul 13, 2016 | 16.31 | 16.38 | 15.88 | 16.01 | 1,380,558 | -0.25(-1.54%) |
Jul 12, 2016 | 16.06 | 16.31 | 16.04 | 16.26 | 1,970,615 | +0.28(+1.73%) |
Jul 11, 2016 | 15.98 | 16.13 | 15.81 | 15.98 | 1,740,281 | +0.03(+0.21%) |
Jul 08, 2016 | 15.41 | 16.00 | 15.22 | 15.95 | 3,893,755 | +0.73(+4.78%) |
Jul 07, 2016 | 15.10 | 15.36 | 15.08 | 15.22 | 2,663,301 | +0.11(+0.72%) |
Jul 06, 2016 | 14.65 | 15.19 | 14.64 | 15.11 | 2,920,996 | +0.43(+2.90%) |
Jul 05, 2016 | 14.74 | 15.02 | 14.51 | 14.69 | 2,020,881 | -0.48(-3.14%) |