Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.50 | 14.58 | 14.42 | 14.58 | 2,530,975 | +0.09(+0.62%) |
Aug 30, 2016 | 14.38 | 14.50 | 14.37 | 14.49 | 1,902,513 | +0.07(+0.49%) |
Aug 29, 2016 | 14.48 | 14.50 | 14.39 | 14.42 | 1,101,368 | -0.02(-0.14%) |
Aug 26, 2016 | 14.52 | 14.57 | 14.34 | 14.44 | 1,919,684 | -0.09(-0.62%) |
Aug 25, 2016 | 14.47 | 14.56 | 14.39 | 14.53 | 1,566,836 | +0.04(+0.28%) |
Aug 24, 2016 | 14.58 | 14.68 | 14.44 | 14.49 | 2,069,700 | -0.08(-0.55%) |
Aug 23, 2016 | 14.59 | 14.68 | 14.48 | 14.57 | 2,112,624 | +0.09(+0.62%) |
Aug 22, 2016 | 14.61 | 14.71 | 14.44 | 14.48 | 2,537,193 | -0.15(-1.03%) |
Aug 19, 2016 | 14.70 | 14.71 | 14.62 | 14.63 | 2,195,347 | -0.06(-0.44%) |
Aug 18, 2016 | 14.60 | 14.79 | 14.55 | 14.70 | 4,330,707 | +0.12(+0.79%) |
Aug 17, 2016 | 14.68 | 14.77 | 14.41 | 14.58 | 3,894,994 | -0.28(-1.88%) |
Aug 16, 2016 | 14.92 | 15.06 | 14.81 | 14.86 | 2,246,507 | -0.07(-0.47%) |
Aug 15, 2016 | 14.94 | 15.04 | 14.90 | 14.93 | 1,245,269 | +0.06(+0.40%) |
Aug 12, 2016 | 14.59 | 14.96 | 14.56 | 14.87 | 2,663,413 | +0.26(+1.78%) |
Aug 11, 2016 | 14.64 | 14.75 | 14.51 | 14.61 | 2,739,449 | +0.01(+0.07%) |
Aug 10, 2016 | 14.63 | 14.74 | 14.57 | 14.60 | 3,163,038 | -0.02(-0.14%) |
Aug 09, 2016 | 15.48 | 15.75 | 14.49 | 14.62 | 11,641,408 | -1.68(-10.31%) |
Aug 08, 2016 | 16.30 | 16.41 | 16.21 | 16.30 | 3,419,423 | +0.00(+0.00%) |
Aug 05, 2016 | 15.85 | 16.37 | 15.82 | 16.30 | 4,076,137 | +0.48(+3.03%) |
Aug 04, 2016 | 15.88 | 15.92 | 15.67 | 15.82 | 2,110,188 | -0.03(-0.19%) |
Aug 03, 2016 | 15.61 | 15.92 | 15.51 | 15.85 | 1,939,850 | +0.21(+1.34%) |
Aug 02, 2016 | 15.93 | 16.00 | 15.61 | 15.64 | 1,957,496 | -0.37(-2.31%) |
Aug 01, 2016 | 16.04 | 16.06 | 15.88 | 16.01 | 1,617,742 | -0.06(-0.37%) |
Jul 29, 2016 | 16.01 | 16.09 | 15.80 | 16.07 | 2,174,638 | +0.09(+0.56%) |
Jul 28, 2016 | 15.95 | 16.02 | 15.85 | 15.98 | 1,205,782 | +0.01(+0.06%) |
Jul 27, 2016 | 16.02 | 16.15 | 15.87 | 15.97 | 1,903,380 | +0.05(+0.31%) |
Jul 26, 2016 | 16.13 | 16.13 | 15.78 | 15.92 | 2,660,140 | -0.23(-1.42%) |
Jul 25, 2016 | 16.20 | 16.30 | 16.00 | 16.15 | 1,053,937 | -0.04(-0.25%) |
Jul 22, 2016 | 16.05 | 16.22 | 15.90 | 16.19 | 1,113,603 | +0.14(+0.87%) |
Jul 21, 2016 | 16.30 | 16.35 | 15.99 | 16.05 | 1,525,600 | -0.28(-1.71%) |
Jul 20, 2016 | 16.17 | 16.36 | 16.08 | 16.33 | 1,784,085 | +0.25(+1.55%) |
Jul 19, 2016 | 16.20 | 16.29 | 16.03 | 16.08 | 1,667,714 | -0.20(-1.23%) |
Jul 18, 2016 | 16.27 | 16.31 | 16.23 | 16.28 | 964,561 | +0.01(+0.06%) |
Jul 15, 2016 | 16.26 | 16.33 | 16.18 | 16.27 | 1,186,247 | +0.09(+0.56%) |
Jul 14, 2016 | 16.17 | 16.27 | 16.14 | 16.18 | 1,161,354 | +0.12(+0.75%) |
Jul 13, 2016 | 16.22 | 16.32 | 16.00 | 16.06 | 2,873,431 | -0.06(-0.37%) |
Jul 12, 2016 | 15.98 | 16.23 | 15.95 | 16.12 | 1,542,370 | +0.23(+1.45%) |
Jul 11, 2016 | 15.95 | 16.07 | 15.84 | 15.89 | 1,698,286 | +0.04(+0.25%) |
Jul 08, 2016 | 15.52 | 15.92 | 15.45 | 15.85 | 1,607,835 | +0.40(+2.59%) |
Jul 07, 2016 | 15.25 | 15.46 | 15.21 | 15.45 | 1,723,501 | +0.28(+1.85%) |
Jul 05, 2016 | 15.60 | 15.65 | 15.14 | 15.17 | 2,185,290 | -0.50(-3.19%) |
Jul 01, 2016 | 15.59 | 15.67 | 15.67 | 15.67 | 1,617,200 | +0.04(+0.26%) |
Jun 30, 2016 | 15.40 | 15.63 | 15.28 | 15.63 | 2,544,707 | +0.27(+1.76%) |
Jun 29, 2016 | 15.21 | 15.37 | 15.11 | 15.36 | 1,460,701 | +0.26(+1.72%) |
Jun 28, 2016 | 14.92 | 15.14 | 14.90 | 15.10 | 2,310,537 | +0.38(+2.58%) |
Jun 27, 2016 | 15.08 | 15.12 | 14.56 | 14.72 | 4,179,727 | -0.53(-3.48%) |
Jun 24, 2016 | 15.71 | 15.90 | 15.25 | 15.25 | 6,513,833 | -0.98(-6.04%) |
Jun 23, 2016 | 16.18 | 16.29 | 16.04 | 16.23 | 1,661,598 | +0.22(+1.37%) |
Jun 22, 2016 | 16.17 | 16.33 | 15.99 | 16.01 | 1,487,755 | -0.19(-1.17%) |
Jun 21, 2016 | 16.28 | 16.42 | 16.12 | 16.20 | 1,420,494 | -0.03(-0.18%) |
Jun 20, 2016 | 16.15 | 16.43 | 16.14 | 16.23 | 1,882,565 | +0.21(+1.31%) |
Jun 17, 2016 | 16.24 | 16.32 | 15.91 | 16.02 | 4,150,380 | -0.26(-1.60%) |
Jun 16, 2016 | 16.24 | 16.36 | 16.17 | 16.28 | 2,082,378 | -0.06(-0.37%) |
Jun 15, 2016 | 16.34 | 16.52 | 16.24 | 16.34 | 2,363,713 | +0.07(+0.43%) |
Jun 14, 2016 | 16.80 | 16.81 | 16.22 | 16.27 | 3,411,961 | -0.58(-3.44%) |
Jun 13, 2016 | 16.90 | 16.98 | 16.77 | 16.85 | 3,083,733 | -0.18(-1.06%) |
Jun 10, 2016 | 17.16 | 17.26 | 16.89 | 17.03 | 2,936,492 | -0.33(-1.90%) |
Jun 09, 2016 | 17.40 | 17.48 | 17.08 | 17.36 | 1,610,834 | -0.12(-0.69%) |
Jun 08, 2016 | 17.32 | 17.64 | 17.17 | 17.48 | 2,552,546 | +0.21(+1.22%) |
Jun 07, 2016 | 17.31 | 17.60 | 17.25 | 17.27 | 1,673,852 | -0.01(-0.06%) |
Jun 06, 2016 | 16.90 | 17.42 | 16.80 | 17.28 | 3,311,404 | +0.39(+2.31%) |
Jun 03, 2016 | 16.89 | 16.97 | 16.67 | 16.89 | 2,117,917 | -0.12(-0.71%) |
Jun 02, 2016 | 16.94 | 17.06 | 16.83 | 17.01 | 2,792,051 | +0.00(+0.00%) |