Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.13 | 15.26 | 15.06 | 15.21 | 2,032,477 | +0.03(+0.19%) |
Oct 28, 2016 | 15.01 | 15.21 | 15.01 | 15.18 | 3,548,355 | +0.21(+1.43%) |
Oct 27, 2016 | 15.29 | 15.35 | 14.97 | 14.97 | 3,027,281 | -0.32(-2.10%) |
Oct 26, 2016 | 15.36 | 15.44 | 15.29 | 15.29 | 1,506,273 | -0.08(-0.51%) |
Oct 25, 2016 | 15.57 | 15.57 | 15.37 | 15.37 | 1,986,605 | -0.23(-1.49%) |
Oct 24, 2016 | 15.54 | 15.73 | 15.54 | 15.60 | 1,035,030 | +0.11(+0.74%) |
Oct 21, 2016 | 15.50 | 15.57 | 15.41 | 15.49 | 2,281,191 | -0.13(-0.82%) |
Oct 20, 2016 | 15.61 | 15.67 | 15.56 | 15.61 | 2,349,620 | -0.05(-0.32%) |
Oct 19, 2016 | 15.72 | 15.73 | 15.54 | 15.66 | 2,232,015 | +0.03(+0.18%) |
Oct 18, 2016 | 15.64 | 15.68 | 15.57 | 15.64 | 2,096,660 | +0.13(+0.81%) |
Oct 17, 2016 | 15.47 | 15.58 | 15.46 | 15.51 | 1,555,513 | +0.00(+0.00%) |
Oct 14, 2016 | 15.58 | 15.59 | 15.46 | 15.51 | 1,325,879 | +0.04(+0.28%) |
Oct 13, 2016 | 15.42 | 15.49 | 15.35 | 15.47 | 2,133,216 | -0.09(-0.57%) |
Oct 12, 2016 | 15.43 | 15.65 | 15.39 | 15.56 | 2,363,863 | +0.12(+0.79%) |
Oct 11, 2016 | 15.44 | 15.46 | 15.31 | 15.44 | 1,778,772 | -0.07(-0.44%) |
Oct 10, 2016 | 15.56 | 15.69 | 15.49 | 15.50 | 1,460,722 | -0.02(-0.11%) |
Oct 07, 2016 | 15.65 | 15.65 | 15.43 | 15.52 | 2,116,510 | -0.10(-0.66%) |
Oct 06, 2016 | 15.59 | 15.68 | 15.45 | 15.63 | 3,653,659 | -0.05(-0.32%) |
Oct 05, 2016 | 15.60 | 15.75 | 15.54 | 15.68 | 3,608,498 | +0.16(+1.01%) |
Oct 04, 2016 | 15.49 | 15.54 | 15.41 | 15.52 | 2,786,535 | -0.02(-0.11%) |
Oct 03, 2016 | 15.44 | 15.66 | 15.40 | 15.54 | 3,059,667 | +0.12(+0.76%) |
Sep 30, 2016 | 15.30 | 15.46 | 15.26 | 15.42 | 2,125,476 | +0.13(+0.84%) |
Sep 29, 2016 | 15.39 | 15.40 | 15.23 | 15.29 | 1,334,364 | -0.09(-0.56%) |
Sep 28, 2016 | 15.47 | 15.47 | 15.22 | 15.38 | 3,259,986 | -0.05(-0.30%) |
Sep 27, 2016 | 15.31 | 15.46 | 15.31 | 15.42 | 2,037,874 | +0.07(+0.44%) |
Sep 26, 2016 | 15.53 | 15.54 | 15.34 | 15.35 | 2,746,104 | -0.21(-1.33%) |
Sep 23, 2016 | 15.47 | 15.60 | 15.44 | 15.56 | 2,927,956 | +0.03(+0.18%) |
Sep 22, 2016 | 15.45 | 15.54 | 15.35 | 15.53 | 2,696,923 | +0.19(+1.21%) |
Sep 21, 2016 | 15.31 | 15.39 | 15.21 | 15.35 | 3,339,293 | +0.14(+0.94%) |
Sep 20, 2016 | 15.11 | 15.21 | 15.05 | 15.20 | 3,629,851 | +0.19(+1.26%) |
Sep 19, 2016 | 14.88 | 15.05 | 14.88 | 15.01 | 3,248,108 | +0.13(+0.89%) |
Sep 16, 2016 | 14.94 | 14.96 | 14.80 | 14.88 | 4,608,487 | -0.10(-0.69%) |
Sep 15, 2016 | 14.79 | 15.03 | 14.75 | 14.99 | 2,741,324 | +0.13(+0.89%) |
Sep 14, 2016 | 14.86 | 14.97 | 14.82 | 14.85 | 2,470,514 | -0.02(-0.12%) |
Sep 13, 2016 | 15.06 | 15.06 | 14.78 | 14.87 | 3,977,789 | -0.12(-0.78%) |
Sep 12, 2016 | 14.65 | 15.06 | 14.61 | 14.99 | 4,499,242 | +0.22(+1.52%) |
Sep 09, 2016 | 14.96 | 15.00 | 14.76 | 14.76 | 3,301,340 | -0.27(-1.80%) |
Sep 08, 2016 | 15.09 | 15.16 | 15.02 | 15.04 | 2,514,652 | -0.15(-0.99%) |
Sep 07, 2016 | 15.14 | 15.25 | 15.09 | 15.19 | 3,628,320 | +0.00(+0.02%) |
Sep 06, 2016 | 15.20 | 15.21 | 15.01 | 15.18 | 2,265,769 | -0.05(-0.33%) |
Sep 02, 2016 | 15.14 | 15.23 | 15.23 | 15.23 | 2,506,937 | +0.16(+1.09%) |
Sep 01, 2016 | 15.06 | 15.16 | 14.96 | 15.07 | 1,717,266 | +0.00(+0.02%) |
Aug 31, 2016 | 15.02 | 15.08 | 14.94 | 15.06 | 1,797,329 | +0.04(+0.26%) |
Aug 30, 2016 | 15.07 | 15.13 | 14.93 | 15.02 | 2,076,679 | -0.06(-0.40%) |
Aug 29, 2016 | 14.98 | 15.18 | 14.98 | 15.09 | 1,785,530 | +0.09(+0.59%) |
Aug 26, 2016 | 15.04 | 15.20 | 14.91 | 15.00 | 1,678,935 | +0.01(+0.07%) |
Aug 25, 2016 | 15.05 | 15.06 | 14.96 | 14.99 | 3,110,690 | -0.07(-0.45%) |
Aug 24, 2016 | 15.02 | 15.10 | 14.99 | 15.05 | 2,127,798 | -0.01(-0.05%) |
Aug 23, 2016 | 14.92 | 15.15 | 14.92 | 15.06 | 3,241,384 | +0.14(+0.96%) |
Aug 22, 2016 | 14.91 | 14.97 | 14.81 | 14.92 | 2,569,574 | +0.09(+0.62%) |
Aug 19, 2016 | 14.83 | 14.87 | 14.76 | 14.83 | 1,799,931 | -0.05(-0.34%) |
Aug 18, 2016 | 14.68 | 14.88 | 14.62 | 14.88 | 3,479,812 | +0.22(+1.51%) |
Aug 17, 2016 | 14.66 | 14.69 | 14.54 | 14.65 | 2,305,616 | +0.02(+0.12%) |
Aug 16, 2016 | 14.51 | 14.66 | 14.47 | 14.64 | 3,348,964 | +0.01(+0.05%) |
Aug 15, 2016 | 14.58 | 14.67 | 14.54 | 14.63 | 2,646,267 | +0.09(+0.64%) |
Aug 12, 2016 | 14.64 | 14.65 | 14.51 | 14.54 | 1,707,004 | -0.10(-0.68%) |
Aug 11, 2016 | 14.54 | 14.70 | 14.48 | 14.64 | 3,561,961 | +0.14(+0.96%) |
Aug 10, 2016 | 14.40 | 14.54 | 14.34 | 14.50 | 5,921,025 | +0.10(+0.72%) |
Aug 09, 2016 | 14.42 | 14.54 | 14.37 | 14.39 | 4,008,935 | -0.05(-0.37%) |
Aug 08, 2016 | 14.56 | 14.64 | 14.44 | 14.45 | 4,283,800 | -0.09(-0.64%) |
Aug 05, 2016 | 14.61 | 14.65 | 14.46 | 14.54 | 4,839,012 | +0.01(+0.07%) |
Aug 04, 2016 | 14.65 | 14.74 | 14.52 | 14.53 | 5,108,819 | -0.12(-0.85%) |
Aug 03, 2016 | 14.61 | 14.84 | 14.33 | 14.65 | 11,795,151 | -0.47(-3.11%) |
Aug 02, 2016 | 15.25 | 15.29 | 14.94 | 15.12 | 5,777,182 | -0.17(-1.09%) |