Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.87 | 15.91 | 15.76 | 15.89 | 4,325,284 | +0.09(+0.57%) |
Oct 28, 2016 | 15.67 | 15.89 | 15.67 | 15.80 | 2,981,051 | +0.13(+0.81%) |
Oct 27, 2016 | 15.92 | 15.95 | 15.64 | 15.67 | 3,069,183 | -0.23(-1.46%) |
Oct 26, 2016 | 15.70 | 16.05 | 15.66 | 15.90 | 4,242,914 | +0.15(+0.98%) |
Oct 25, 2016 | 15.84 | 15.89 | 15.68 | 15.75 | 4,577,198 | -0.12(-0.77%) |
Oct 24, 2016 | 15.74 | 15.93 | 15.64 | 15.87 | 5,944,936 | +0.23(+1.49%) |
Oct 21, 2016 | 15.62 | 15.69 | 15.47 | 15.64 | 4,082,294 | -0.06(-0.36%) |
Oct 20, 2016 | 15.74 | 15.82 | 15.67 | 15.69 | 5,580,804 | -0.04(-0.28%) |
Oct 19, 2016 | 15.47 | 15.75 | 15.37 | 15.74 | 8,083,386 | +0.31(+1.99%) |
Oct 18, 2016 | 15.63 | 15.69 | 15.32 | 15.43 | 5,333,315 | -0.04(-0.29%) |
Oct 17, 2016 | 15.49 | 15.59 | 15.44 | 15.48 | 6,686,993 | -0.03(-0.18%) |
Oct 14, 2016 | 15.42 | 15.62 | 15.24 | 15.50 | 8,328,912 | +0.00(+0.00%) |
Oct 13, 2016 | 15.70 | 15.71 | 15.34 | 15.50 | 11,943,017 | -0.29(-1.84%) |
Oct 12, 2016 | 16.11 | 16.11 | 15.78 | 15.79 | 11,316,704 | -0.36(-2.25%) |
Oct 11, 2016 | 16.86 | 17.30 | 16.05 | 16.16 | 17,482,262 | -0.87(-5.13%) |
Oct 10, 2016 | 17.17 | 17.20 | 16.98 | 17.03 | 12,095,357 | -0.07(-0.43%) |
Oct 07, 2016 | 17.18 | 17.28 | 17.04 | 17.11 | 7,141,187 | -0.17(-1.01%) |
Oct 06, 2016 | 16.91 | 17.30 | 16.90 | 17.28 | 5,134,803 | +0.33(+1.96%) |
Oct 05, 2016 | 16.87 | 17.02 | 16.85 | 16.95 | 3,715,851 | +0.19(+1.11%) |
Oct 04, 2016 | 17.09 | 17.13 | 16.70 | 16.76 | 3,837,035 | -0.29(-1.68%) |
Oct 03, 2016 | 16.81 | 17.10 | 16.77 | 17.05 | 7,697,284 | +0.15(+0.91%) |
Sep 30, 2016 | 16.58 | 16.98 | 16.55 | 16.89 | 8,007,064 | +0.38(+2.30%) |
Sep 29, 2016 | 16.46 | 16.68 | 16.34 | 16.51 | 4,179,984 | -0.01(-0.07%) |
Sep 28, 2016 | 16.38 | 16.54 | 16.32 | 16.53 | 3,354,291 | +0.19(+1.19%) |
Sep 27, 2016 | 16.19 | 16.35 | 16.18 | 16.33 | 4,134,386 | +0.08(+0.47%) |
Sep 26, 2016 | 16.26 | 16.35 | 16.23 | 16.26 | 3,429,841 | -0.10(-0.59%) |
Sep 23, 2016 | 16.34 | 16.47 | 16.28 | 16.35 | 4,175,800 | -0.04(-0.27%) |
Sep 22, 2016 | 16.41 | 16.47 | 16.38 | 16.40 | 4,568,869 | +0.13(+0.77%) |
Sep 21, 2016 | 16.16 | 16.30 | 16.15 | 16.27 | 6,014,980 | +0.13(+0.80%) |
Sep 20, 2016 | 16.46 | 16.46 | 16.14 | 16.14 | 5,121,347 | -0.26(-1.60%) |
Sep 19, 2016 | 16.31 | 16.47 | 16.28 | 16.41 | 5,430,400 | +0.20(+1.25%) |
Sep 16, 2016 | 16.36 | 16.37 | 16.11 | 16.20 | 7,641,940 | -0.30(-1.81%) |
Sep 15, 2016 | 16.27 | 16.51 | 16.25 | 16.50 | 8,498,142 | +0.21(+1.32%) |
Sep 14, 2016 | 16.30 | 16.44 | 16.17 | 16.29 | 11,079,685 | -0.06(-0.40%) |
Sep 13, 2016 | 16.35 | 16.54 | 16.24 | 16.35 | 9,425,578 | -0.11(-0.66%) |
Sep 12, 2016 | 16.28 | 16.52 | 16.22 | 16.46 | 7,663,457 | +0.06(+0.35%) |
Sep 09, 2016 | 16.89 | 17.07 | 16.41 | 16.41 | 7,536,734 | -0.65(-3.79%) |
Sep 08, 2016 | 17.09 | 17.14 | 16.98 | 17.05 | 3,655,475 | -0.04(-0.21%) |
Sep 07, 2016 | 17.16 | 17.18 | 16.83 | 17.09 | 5,439,073 | -0.26(-1.51%) |
Sep 06, 2016 | 17.57 | 17.63 | 17.31 | 17.35 | 4,760,665 | -0.17(-0.95%) |
Sep 02, 2016 | 17.44 | 17.52 | 17.52 | 17.52 | 3,482,142 | +0.20(+1.17%) |
Sep 01, 2016 | 17.49 | 17.49 | 17.17 | 17.32 | 5,956,958 | -0.12(-0.67%) |
Aug 31, 2016 | 17.67 | 17.67 | 17.36 | 17.43 | 4,558,079 | -0.26(-1.46%) |
Aug 30, 2016 | 17.81 | 17.87 | 17.63 | 17.69 | 2,642,406 | -0.10(-0.57%) |
Aug 29, 2016 | 17.67 | 17.81 | 17.60 | 17.79 | 2,200,844 | +0.10(+0.57%) |
Aug 26, 2016 | 17.74 | 17.89 | 17.59 | 17.69 | 3,289,445 | +0.01(+0.05%) |
Aug 25, 2016 | 17.66 | 17.70 | 17.58 | 17.68 | 2,694,449 | +0.01(+0.07%) |
Aug 24, 2016 | 17.72 | 17.82 | 17.64 | 17.67 | 2,794,749 | -0.13(-0.75%) |
Aug 23, 2016 | 18.02 | 18.02 | 17.78 | 17.80 | 2,773,996 | -0.05(-0.29%) |
Aug 22, 2016 | 17.69 | 17.87 | 17.63 | 17.86 | 3,498,616 | +0.06(+0.36%) |
Aug 19, 2016 | 17.69 | 17.81 | 17.56 | 17.79 | 2,754,250 | +0.04(+0.25%) |
Aug 18, 2016 | 17.68 | 17.79 | 17.49 | 17.75 | 2,963,626 | +0.11(+0.64%) |
Aug 17, 2016 | 17.64 | 17.65 | 17.52 | 17.63 | 3,020,598 | +0.05(+0.30%) |
Aug 16, 2016 | 17.70 | 17.71 | 17.58 | 17.58 | 2,531,747 | -0.12(-0.69%) |
Aug 15, 2016 | 17.55 | 17.75 | 17.55 | 17.70 | 3,031,795 | +0.14(+0.78%) |
Aug 12, 2016 | 17.52 | 17.63 | 17.46 | 17.57 | 3,129,696 | +0.00(+0.00%) |
Aug 11, 2016 | 17.30 | 17.64 | 17.30 | 17.57 | 5,181,346 | +0.39(+2.28%) |
Aug 10, 2016 | 17.18 | 17.27 | 17.09 | 17.17 | 2,846,082 | -0.00(-0.02%) |
Aug 09, 2016 | 17.37 | 17.39 | 17.14 | 17.18 | 3,537,058 | -0.15(-0.86%) |
Aug 08, 2016 | 17.38 | 17.44 | 17.30 | 17.33 | 4,136,668 | -0.01(-0.05%) |
Aug 05, 2016 | 17.19 | 17.35 | 17.15 | 17.34 | 4,642,735 | +0.19(+1.11%) |
Aug 04, 2016 | 17.31 | 17.48 | 17.14 | 17.15 | 9,589,101 | +0.14(+0.81%) |
Aug 03, 2016 | 16.91 | 17.02 | 16.84 | 17.01 | 8,138,679 | +0.10(+0.60%) |
Aug 02, 2016 | 17.16 | 17.22 | 16.89 | 16.91 | 6,679,461 | -0.27(-1.60%) |