Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.86 | 14.02 | 13.79 | 14.00 | 4,405,014 | +0.12(+0.89%) |
Oct 28, 2016 | 13.79 | 14.05 | 13.74 | 13.88 | 5,675,665 | -0.03(-0.24%) |
Oct 27, 2016 | 14.01 | 14.09 | 13.81 | 13.91 | 5,414,314 | -0.12(-0.82%) |
Oct 26, 2016 | 13.83 | 14.11 | 13.68 | 14.03 | 7,446,677 | +0.16(+1.19%) |
Oct 25, 2016 | 13.56 | 13.87 | 13.53 | 13.86 | 7,110,923 | +0.06(+0.42%) |
Oct 24, 2016 | 14.67 | 14.67 | 13.79 | 13.80 | 9,655,921 | -0.71(-4.87%) |
Oct 21, 2016 | 14.23 | 14.55 | 14.23 | 14.51 | 3,194,140 | +0.13(+0.91%) |
Oct 20, 2016 | 14.36 | 14.38 | 14.20 | 14.38 | 4,519,894 | +0.02(+0.11%) |
Oct 19, 2016 | 14.16 | 14.39 | 14.06 | 14.36 | 5,665,164 | +0.28(+1.98%) |
Oct 18, 2016 | 14.13 | 14.21 | 13.94 | 14.08 | 8,197,375 | +0.10(+0.71%) |
Oct 17, 2016 | 14.00 | 14.20 | 13.98 | 13.98 | 4,733,422 | -0.14(-0.99%) |
Oct 14, 2016 | 14.25 | 14.30 | 14.03 | 14.12 | 3,732,021 | -0.09(-0.64%) |
Oct 13, 2016 | 14.58 | 14.59 | 14.17 | 14.21 | 4,397,874 | -0.44(-2.97%) |
Oct 12, 2016 | 14.63 | 14.83 | 14.57 | 14.65 | 3,627,349 | +0.06(+0.39%) |
Oct 11, 2016 | 14.60 | 14.62 | 14.46 | 14.59 | 4,234,928 | -0.13(-0.89%) |
Oct 10, 2016 | 14.81 | 14.83 | 14.66 | 14.72 | 6,937,962 | +0.37(+2.58%) |
Oct 07, 2016 | 14.69 | 14.69 | 14.32 | 14.35 | 6,346,747 | +0.14(+0.98%) |
Oct 06, 2016 | 14.01 | 14.25 | 13.89 | 14.21 | 5,537,059 | +0.13(+0.93%) |
Oct 05, 2016 | 13.91 | 14.17 | 13.91 | 14.08 | 7,918,373 | +0.24(+1.75%) |
Oct 04, 2016 | 14.02 | 14.05 | 13.78 | 13.84 | 8,356,300 | -0.15(-1.05%) |
Oct 03, 2016 | 14.60 | 14.66 | 13.98 | 13.99 | 7,166,687 | -0.58(-3.98%) |
Sep 30, 2016 | 14.57 | 14.71 | 14.36 | 14.57 | 6,616,371 | +0.11(+0.79%) |
Sep 29, 2016 | 14.53 | 14.76 | 14.44 | 14.45 | 3,326,825 | -0.07(-0.51%) |
Sep 28, 2016 | 14.79 | 14.84 | 14.38 | 14.53 | 3,630,447 | -0.24(-1.66%) |
Sep 27, 2016 | 14.64 | 14.77 | 14.60 | 14.77 | 3,410,335 | +0.20(+1.40%) |
Sep 26, 2016 | 14.85 | 14.93 | 14.56 | 14.57 | 2,764,804 | -0.37(-2.46%) |
Sep 23, 2016 | 14.95 | 15.11 | 14.89 | 14.93 | 3,674,437 | +0.00(+0.00%) |
Sep 22, 2016 | 15.09 | 15.15 | 14.91 | 14.93 | 4,642,404 | -0.07(-0.49%) |
Sep 21, 2016 | 14.88 | 15.01 | 14.76 | 15.01 | 3,767,185 | +0.13(+0.88%) |
Sep 20, 2016 | 15.29 | 15.30 | 14.87 | 14.88 | 2,798,335 | -0.38(-2.51%) |
Sep 19, 2016 | 15.28 | 15.42 | 15.21 | 15.26 | 2,277,954 | +0.07(+0.43%) |
Sep 16, 2016 | 15.31 | 15.51 | 15.19 | 15.19 | 5,744,573 | -0.12(-0.80%) |
Sep 15, 2016 | 15.05 | 15.43 | 15.01 | 15.32 | 5,357,788 | +0.28(+1.84%) |
Sep 14, 2016 | 15.10 | 15.19 | 14.94 | 15.04 | 3,265,392 | +0.04(+0.27%) |
Sep 13, 2016 | 15.03 | 15.27 | 14.92 | 15.00 | 3,607,035 | -0.18(-1.18%) |
Sep 12, 2016 | 14.78 | 15.21 | 14.78 | 15.18 | 5,314,277 | +0.33(+2.20%) |
Sep 09, 2016 | 14.92 | 15.09 | 14.78 | 14.85 | 5,204,057 | -0.11(-0.76%) |
Sep 08, 2016 | 14.95 | 15.06 | 14.84 | 14.97 | 4,812,800 | -0.09(-0.60%) |
Sep 07, 2016 | 15.01 | 15.06 | 14.84 | 15.06 | 3,508,867 | +0.05(+0.33%) |
Sep 06, 2016 | 15.01 | 15.06 | 14.83 | 15.01 | 4,860,445 | +0.00(+0.00%) |
Sep 02, 2016 | 14.84 | 15.01 | 15.01 | 15.01 | 4,178,801 | +0.18(+1.21%) |
Sep 01, 2016 | 15.08 | 15.09 | 14.70 | 14.83 | 5,428,384 | -0.29(-1.94%) |
Aug 31, 2016 | 15.19 | 15.29 | 15.03 | 15.12 | 3,816,664 | -0.02(-0.16%) |
Aug 30, 2016 | 15.00 | 15.19 | 14.89 | 15.15 | 4,291,940 | -0.14(-0.91%) |
Aug 29, 2016 | 15.22 | 15.38 | 15.13 | 15.28 | 4,108,818 | +0.07(+0.43%) |
Aug 26, 2016 | 15.15 | 15.33 | 15.05 | 15.22 | 4,454,159 | +0.07(+0.48%) |
Aug 25, 2016 | 15.33 | 15.48 | 15.13 | 15.15 | 6,609,136 | -0.22(-1.43%) |
Aug 24, 2016 | 15.09 | 15.50 | 15.00 | 15.37 | 8,830,824 | +0.21(+1.40%) |
Aug 23, 2016 | 15.25 | 15.36 | 15.14 | 15.15 | 7,633,068 | +0.04(+0.27%) |
Aug 22, 2016 | 15.53 | 15.53 | 15.04 | 15.11 | 7,200,229 | -0.41(-2.63%) |
Aug 19, 2016 | 15.25 | 15.59 | 15.25 | 15.52 | 9,535,210 | +0.25(+1.66%) |
Aug 18, 2016 | 15.02 | 15.32 | 15.02 | 15.27 | 11,364,919 | +0.32(+2.13%) |
Aug 17, 2016 | 14.67 | 15.09 | 14.31 | 14.95 | 21,009,286 | -0.51(-3.32%) |
Aug 16, 2016 | 15.68 | 15.68 | 15.32 | 15.46 | 12,501,279 | -0.33(-2.12%) |
Aug 15, 2016 | 15.94 | 15.94 | 15.50 | 15.80 | 8,825,679 | +0.36(+2.32%) |
Aug 12, 2016 | 15.22 | 15.46 | 15.15 | 15.44 | 5,833,376 | +0.11(+0.69%) |
Aug 11, 2016 | 15.33 | 15.59 | 15.14 | 15.33 | 6,140,316 | +0.67(+4.56%) |
Aug 10, 2016 | 14.52 | 14.86 | 14.52 | 14.66 | 5,133,068 | +0.09(+0.62%) |
Aug 09, 2016 | 14.89 | 14.90 | 14.39 | 14.57 | 7,152,973 | -0.43(-2.88%) |
Aug 08, 2016 | 15.01 | 15.17 | 14.90 | 15.01 | 5,290,496 | +0.00(+0.00%) |
Aug 05, 2016 | 14.96 | 15.15 | 14.90 | 15.01 | 4,912,518 | +0.13(+0.88%) |
Aug 04, 2016 | 14.70 | 14.90 | 14.68 | 14.88 | 3,469,241 | +0.18(+1.22%) |
Aug 03, 2016 | 14.37 | 14.75 | 14.00 | 14.70 | 5,005,148 | +0.07(+0.45%) |
Aug 02, 2016 | 14.87 | 14.91 | 14.46 | 14.63 | 8,965,215 | +0.01(+0.06%) |