Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.69 | 14.92 | 14.39 | 14.43 | 5,308,153 | -0.24(-1.64%) |
Oct 28, 2016 | 14.85 | 15.06 | 14.45 | 14.67 | 2,942,202 | -0.19(-1.28%) |
Oct 27, 2016 | 15.27 | 15.27 | 14.78 | 14.86 | 3,063,569 | -0.37(-2.43%) |
Oct 26, 2016 | 15.11 | 15.28 | 14.96 | 15.23 | 2,274,657 | -0.01(-0.07%) |
Oct 25, 2016 | 15.62 | 15.70 | 15.21 | 15.24 | 2,415,247 | -0.41(-2.62%) |
Oct 24, 2016 | 15.77 | 15.91 | 15.58 | 15.65 | 1,625,755 | +0.03(+0.19%) |
Oct 21, 2016 | 15.84 | 15.87 | 15.53 | 15.62 | 1,797,912 | -0.31(-1.95%) |
Oct 20, 2016 | 15.80 | 16.01 | 15.69 | 15.93 | 2,350,824 | +0.11(+0.70%) |
Oct 19, 2016 | 15.47 | 15.87 | 15.31 | 15.82 | 2,536,468 | +0.34(+2.20%) |
Oct 18, 2016 | 15.60 | 15.62 | 15.32 | 15.48 | 3,253,974 | +0.13(+0.85%) |
Oct 17, 2016 | 15.30 | 15.44 | 15.10 | 15.35 | 2,151,912 | +0.05(+0.33%) |
Oct 14, 2016 | 15.55 | 15.62 | 15.09 | 15.30 | 2,258,951 | -0.16(-1.03%) |
Oct 13, 2016 | 15.31 | 15.53 | 15.20 | 15.46 | 1,757,145 | +0.05(+0.32%) |
Oct 12, 2016 | 15.64 | 15.68 | 15.40 | 15.41 | 1,756,816 | -0.21(-1.34%) |
Oct 11, 2016 | 16.06 | 16.07 | 15.50 | 15.62 | 2,848,714 | -0.55(-3.40%) |
Oct 10, 2016 | 16.29 | 16.45 | 16.07 | 16.17 | 1,722,816 | +0.05(+0.31%) |
Oct 07, 2016 | 16.16 | 16.28 | 15.80 | 16.12 | 3,625,475 | -0.04(-0.25%) |
Oct 06, 2016 | 16.91 | 16.93 | 16.12 | 16.16 | 4,209,941 | -0.80(-4.72%) |
Oct 05, 2016 | 17.05 | 17.11 | 16.91 | 16.96 | 2,479,536 | +0.01(+0.06%) |
Oct 04, 2016 | 17.56 | 17.70 | 16.88 | 16.95 | 1,810,211 | -0.64(-3.64%) |
Oct 03, 2016 | 17.41 | 17.60 | 17.10 | 17.59 | 2,440,586 | +0.14(+0.80%) |
Sep 30, 2016 | 17.31 | 17.64 | 16.97 | 17.45 | 2,312,881 | +0.21(+1.22%) |
Sep 29, 2016 | 17.65 | 17.75 | 17.16 | 17.24 | 2,015,312 | -0.38(-2.16%) |
Sep 28, 2016 | 17.39 | 17.68 | 17.19 | 17.62 | 1,768,957 | +0.28(+1.61%) |
Sep 27, 2016 | 17.26 | 17.49 | 17.16 | 17.34 | 1,790,756 | -0.01(-0.06%) |
Sep 26, 2016 | 17.64 | 17.68 | 17.33 | 17.35 | 1,809,791 | -0.40(-2.25%) |
Sep 23, 2016 | 17.91 | 18.09 | 17.75 | 17.75 | 1,697,715 | -0.16(-0.89%) |
Sep 22, 2016 | 18.10 | 18.20 | 17.89 | 17.91 | 2,178,524 | -0.04(-0.22%) |
Sep 21, 2016 | 17.79 | 17.98 | 17.36 | 17.95 | 2,317,442 | +0.27(+1.53%) |
Sep 20, 2016 | 18.26 | 18.34 | 17.68 | 17.68 | 2,556,139 | -0.52(-2.86%) |
Sep 19, 2016 | 17.91 | 18.21 | 17.84 | 18.20 | 5,732,896 | +0.30(+1.68%) |
Sep 16, 2016 | 17.23 | 17.93 | 17.21 | 17.90 | 3,614,983 | +0.59(+3.41%) |
Sep 15, 2016 | 17.07 | 17.42 | 16.95 | 17.31 | 2,171,685 | +0.24(+1.41%) |
Sep 14, 2016 | 16.80 | 17.08 | 16.61 | 17.07 | 2,570,354 | +0.25(+1.49%) |
Sep 13, 2016 | 17.14 | 17.20 | 16.52 | 16.82 | 2,798,760 | -0.54(-3.11%) |
Sep 12, 2016 | 16.69 | 17.39 | 16.55 | 17.36 | 2,733,781 | +0.47(+2.78%) |
Sep 09, 2016 | 17.58 | 17.60 | 16.89 | 16.89 | 2,778,737 | -0.92(-5.17%) |
Sep 08, 2016 | 17.68 | 17.96 | 17.62 | 17.81 | 2,191,647 | +0.09(+0.51%) |
Sep 07, 2016 | 17.56 | 17.85 | 17.51 | 17.72 | 1,812,987 | +0.15(+0.85%) |
Sep 06, 2016 | 17.67 | 17.86 | 17.33 | 17.57 | 1,732,533 | -0.03(-0.17%) |
Sep 02, 2016 | 17.05 | 17.60 | 17.60 | 17.60 | 2,103,200 | +0.61(+3.59%) |
Sep 01, 2016 | 17.20 | 17.24 | 16.71 | 16.99 | 3,501,423 | -0.22(-1.28%) |
Aug 31, 2016 | 17.34 | 17.44 | 17.07 | 17.21 | 1,605,740 | -0.14(-0.81%) |
Aug 30, 2016 | 17.32 | 17.55 | 17.25 | 17.35 | 2,543,076 | +0.09(+0.52%) |
Aug 29, 2016 | 16.87 | 17.36 | 16.87 | 17.26 | 4,679,596 | +0.42(+2.49%) |
Aug 26, 2016 | 17.04 | 17.08 | 16.60 | 16.84 | 1,924,138 | -0.13(-0.77%) |
Aug 25, 2016 | 17.06 | 17.27 | 16.88 | 16.97 | 1,817,081 | -0.09(-0.53%) |
Aug 24, 2016 | 17.51 | 17.64 | 17.02 | 17.06 | 4,353,976 | -0.45(-2.57%) |
Aug 23, 2016 | 17.17 | 17.56 | 17.17 | 17.51 | 4,549,440 | +0.40(+2.34%) |
Aug 22, 2016 | 16.89 | 17.25 | 16.85 | 17.11 | 1,518,389 | +0.20(+1.18%) |
Aug 19, 2016 | 16.78 | 16.95 | 16.59 | 16.91 | 1,524,686 | -0.03(-0.18%) |
Aug 18, 2016 | 16.79 | 17.06 | 16.74 | 16.94 | 1,558,794 | +0.11(+0.65%) |
Aug 17, 2016 | 17.20 | 17.28 | 16.57 | 16.83 | 2,976,911 | -0.29(-1.69%) |
Aug 16, 2016 | 17.34 | 17.40 | 17.07 | 17.12 | 2,250,173 | -0.22(-1.27%) |
Aug 15, 2016 | 17.51 | 17.58 | 17.13 | 17.34 | 6,476,775 | +0.41(+2.42%) |
Aug 12, 2016 | 16.94 | 17.05 | 16.80 | 16.93 | 2,717,727 | +0.02(+0.12%) |
Aug 11, 2016 | 17.12 | 17.21 | 16.86 | 16.91 | 1,916,271 | -0.12(-0.70%) |
Aug 10, 2016 | 17.85 | 18.03 | 16.98 | 17.03 | 4,705,246 | -0.86(-4.81%) |
Aug 09, 2016 | 17.68 | 18.46 | 17.68 | 17.89 | 9,211,808 | +0.52(+2.99%) |
Aug 08, 2016 | 17.31 | 17.64 | 17.18 | 17.37 | 2,644,766 | +0.21(+1.22%) |
Aug 05, 2016 | 17.03 | 17.25 | 16.96 | 17.16 | 2,707,315 | +0.21(+1.24%) |
Aug 04, 2016 | 17.15 | 17.28 | 16.88 | 16.95 | 2,957,216 | -0.20(-1.17%) |
Aug 03, 2016 | 17.62 | 17.67 | 17.12 | 17.15 | 7,684,094 | -0.57(-3.22%) |
Aug 02, 2016 | 18.29 | 18.46 | 17.67 | 17.72 | 2,322,271 | -0.68(-3.70%) |