Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.70 | 14.89 | 14.69 | 14.83 | 2,237,017 | +0.12(+0.83%) |
Oct 28, 2016 | 14.62 | 14.87 | 14.56 | 14.71 | 2,652,046 | +0.04(+0.24%) |
Oct 27, 2016 | 14.88 | 14.89 | 14.60 | 14.68 | 2,908,000 | -0.20(-1.36%) |
Oct 26, 2016 | 14.69 | 14.91 | 14.66 | 14.88 | 2,886,969 | +0.17(+1.13%) |
Oct 25, 2016 | 14.85 | 14.91 | 14.59 | 14.71 | 2,548,958 | -0.24(-1.58%) |
Oct 24, 2016 | 15.05 | 15.12 | 14.77 | 14.95 | 2,261,438 | +0.01(+0.06%) |
Oct 21, 2016 | 14.91 | 15.02 | 14.72 | 14.94 | 2,955,508 | -0.03(-0.18%) |
Oct 20, 2016 | 15.06 | 15.68 | 14.95 | 14.97 | 5,954,095 | -0.33(-2.18%) |
Oct 19, 2016 | 15.14 | 15.36 | 15.10 | 15.30 | 3,522,577 | +0.15(+0.98%) |
Oct 18, 2016 | 15.44 | 15.44 | 15.04 | 15.15 | 1,732,972 | -0.14(-0.92%) |
Oct 17, 2016 | 15.25 | 15.44 | 15.25 | 15.29 | 1,718,447 | -0.02(-0.11%) |
Oct 14, 2016 | 15.42 | 15.46 | 15.27 | 15.31 | 1,840,581 | -0.04(-0.29%) |
Oct 13, 2016 | 15.39 | 15.45 | 15.23 | 15.35 | 1,881,794 | -0.19(-1.24%) |
Oct 12, 2016 | 15.46 | 15.60 | 15.39 | 15.54 | 1,599,951 | +0.10(+0.62%) |
Oct 11, 2016 | 15.48 | 15.53 | 15.36 | 15.45 | 1,885,784 | -0.10(-0.62%) |
Oct 10, 2016 | 15.64 | 15.80 | 15.54 | 15.54 | 1,024,182 | -0.07(-0.45%) |
Oct 07, 2016 | 15.69 | 15.75 | 15.46 | 15.61 | 2,097,045 | -0.10(-0.61%) |
Oct 06, 2016 | 15.69 | 15.72 | 15.53 | 15.71 | 1,836,089 | +0.02(+0.11%) |
Oct 05, 2016 | 15.38 | 15.77 | 15.36 | 15.69 | 3,252,017 | +0.41(+2.70%) |
Oct 04, 2016 | 15.20 | 15.45 | 15.17 | 15.28 | 2,084,100 | +0.08(+0.52%) |
Oct 03, 2016 | 15.29 | 15.36 | 15.19 | 15.20 | 4,310,491 | -0.12(-0.80%) |
Sep 30, 2016 | 15.25 | 15.43 | 15.19 | 15.32 | 2,867,387 | +0.11(+0.75%) |
Sep 29, 2016 | 15.32 | 15.39 | 15.16 | 15.21 | 1,441,672 | -0.18(-1.19%) |
Sep 28, 2016 | 15.35 | 15.39 | 15.21 | 15.39 | 1,241,500 | +0.12(+0.80%) |
Sep 27, 2016 | 15.21 | 15.32 | 15.15 | 15.27 | 1,743,151 | +0.05(+0.34%) |
Sep 26, 2016 | 15.32 | 15.36 | 15.21 | 15.22 | 1,336,444 | -0.17(-1.08%) |
Sep 23, 2016 | 15.40 | 15.49 | 15.32 | 15.39 | 1,294,598 | -0.07(-0.45%) |
Sep 22, 2016 | 15.48 | 15.51 | 15.34 | 15.46 | 2,351,021 | +0.11(+0.74%) |
Sep 21, 2016 | 15.22 | 15.39 | 15.19 | 15.34 | 1,941,438 | +0.17(+1.09%) |
Sep 20, 2016 | 15.32 | 15.34 | 15.13 | 15.18 | 1,110,464 | -0.04(-0.29%) |
Sep 19, 2016 | 15.31 | 15.39 | 15.18 | 15.22 | 1,309,292 | +0.02(+0.12%) |
Sep 16, 2016 | 15.19 | 15.25 | 15.05 | 15.20 | 2,679,883 | -0.02(-0.11%) |
Sep 15, 2016 | 15.10 | 15.28 | 15.08 | 15.22 | 1,588,225 | +0.11(+0.75%) |
Sep 14, 2016 | 15.15 | 15.21 | 15.05 | 15.11 | 1,830,242 | +0.00(+0.00%) |
Sep 13, 2016 | 15.12 | 15.25 | 15.05 | 15.11 | 1,753,562 | -0.17(-1.14%) |
Sep 12, 2016 | 14.66 | 15.28 | 14.57 | 15.28 | 2,983,621 | +0.48(+3.24%) |
Sep 09, 2016 | 15.19 | 15.19 | 14.74 | 14.80 | 3,697,303 | -0.54(-3.53%) |
Sep 08, 2016 | 15.61 | 15.61 | 15.32 | 15.34 | 3,558,820 | -0.28(-1.79%) |
Sep 07, 2016 | 15.50 | 15.65 | 15.44 | 15.62 | 2,688,412 | +0.17(+1.07%) |
Sep 06, 2016 | 15.66 | 15.70 | 15.43 | 15.46 | 4,839,216 | -0.13(-0.84%) |
Sep 02, 2016 | 15.50 | 15.59 | 15.59 | 15.59 | 1,779,420 | +0.11(+0.73%) |
Sep 01, 2016 | 15.56 | 15.66 | 15.39 | 15.47 | 1,673,713 | -0.05(-0.34%) |
Aug 31, 2016 | 15.58 | 15.66 | 15.45 | 15.53 | 1,727,258 | -0.06(-0.39%) |
Aug 30, 2016 | 15.68 | 15.74 | 15.51 | 15.59 | 2,054,592 | -0.10(-0.61%) |
Aug 29, 2016 | 15.63 | 15.75 | 15.53 | 15.68 | 2,290,777 | +0.08(+0.50%) |
Aug 26, 2016 | 15.67 | 15.75 | 15.55 | 15.60 | 1,727,322 | -0.03(-0.17%) |
Aug 25, 2016 | 15.54 | 15.67 | 15.45 | 15.63 | 2,119,530 | +0.00(+0.00%) |
Aug 24, 2016 | 15.71 | 15.71 | 15.55 | 15.63 | 1,927,851 | -0.07(-0.44%) |
Aug 23, 2016 | 15.77 | 15.85 | 15.66 | 15.70 | 4,455,518 | -0.04(-0.28%) |
Aug 22, 2016 | 15.69 | 15.81 | 15.64 | 15.74 | 1,583,432 | +0.03(+0.22%) |
Aug 19, 2016 | 15.66 | 15.87 | 15.66 | 15.71 | 2,952,116 | -0.03(-0.17%) |
Aug 18, 2016 | 15.66 | 15.82 | 15.63 | 15.73 | 2,351,779 | +0.05(+0.33%) |
Aug 17, 2016 | 15.76 | 15.77 | 15.61 | 15.68 | 1,835,069 | -0.08(-0.50%) |
Aug 16, 2016 | 15.84 | 15.90 | 15.75 | 15.76 | 1,662,939 | -0.19(-1.20%) |
Aug 15, 2016 | 15.85 | 15.97 | 15.85 | 15.95 | 1,339,845 | +0.17(+1.11%) |
Aug 12, 2016 | 15.82 | 15.93 | 15.75 | 15.78 | 1,073,610 | -0.10(-0.60%) |
Aug 11, 2016 | 15.80 | 15.92 | 15.74 | 15.87 | 1,833,251 | +0.13(+0.83%) |
Aug 10, 2016 | 15.70 | 15.89 | 15.62 | 15.74 | 3,141,892 | +0.03(+0.22%) |
Aug 09, 2016 | 15.59 | 15.72 | 15.59 | 15.71 | 2,776,704 | +0.07(+0.45%) |
Aug 08, 2016 | 15.45 | 15.69 | 15.45 | 15.64 | 2,546,527 | +0.19(+1.24%) |
Aug 05, 2016 | 15.20 | 15.48 | 15.16 | 15.45 | 1,599,368 | +0.31(+2.02%) |
Aug 04, 2016 | 15.10 | 15.22 | 15.09 | 15.14 | 1,469,638 | +0.00(+0.00%) |
Aug 03, 2016 | 14.97 | 15.27 | 14.92 | 15.14 | 2,617,531 | +0.18(+1.22%) |
Aug 02, 2016 | 15.32 | 15.32 | 14.92 | 14.96 | 3,097,647 | -0.37(-2.39%) |