Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.27 | 16.35 | 15.87 | 15.91 | 6,319,789 | -0.13(-0.78%) |
Sep 29, 2016 | 15.81 | 16.15 | 15.73 | 16.04 | 6,477,856 | +0.06(+0.36%) |
Sep 28, 2016 | 15.65 | 16.02 | 15.30 | 15.98 | 9,045,686 | +0.31(+1.97%) |
Sep 27, 2016 | 15.64 | 15.81 | 15.49 | 15.67 | 6,370,792 | -0.15(-0.97%) |
Sep 26, 2016 | 16.08 | 16.27 | 15.79 | 15.82 | 6,134,904 | -0.22(-1.38%) |
Sep 23, 2016 | 16.39 | 16.44 | 15.88 | 16.04 | 5,744,604 | -0.41(-2.52%) |
Sep 22, 2016 | 16.42 | 16.67 | 16.32 | 16.46 | 9,803,101 | +0.25(+1.54%) |
Sep 21, 2016 | 15.43 | 16.25 | 15.37 | 16.21 | 13,369,124 | +1.06(+6.99%) |
Sep 20, 2016 | 15.09 | 15.30 | 14.95 | 15.15 | 6,813,957 | +0.04(+0.25%) |
Sep 19, 2016 | 15.21 | 15.29 | 14.93 | 15.11 | 6,038,412 | +0.12(+0.77%) |
Sep 16, 2016 | 15.08 | 15.18 | 14.67 | 15.00 | 12,513,663 | -0.22(-1.46%) |
Sep 15, 2016 | 15.11 | 15.45 | 14.87 | 15.22 | 6,842,337 | +0.04(+0.25%) |
Sep 14, 2016 | 15.43 | 15.43 | 15.00 | 15.18 | 8,572,969 | +0.02(+0.13%) |
Sep 13, 2016 | 15.56 | 15.59 | 14.95 | 15.16 | 11,807,363 | -0.62(-3.93%) |
Sep 12, 2016 | 15.07 | 15.91 | 14.97 | 15.78 | 10,833,920 | +0.49(+3.20%) |
Sep 09, 2016 | 15.65 | 15.65 | 15.23 | 15.29 | 8,707,717 | -0.59(-3.69%) |
Sep 08, 2016 | 16.08 | 16.20 | 15.78 | 15.87 | 6,474,493 | -0.12(-0.78%) |
Sep 07, 2016 | 16.09 | 16.12 | 15.70 | 16.00 | 8,910,346 | -0.12(-0.71%) |
Sep 06, 2016 | 15.76 | 16.15 | 15.48 | 16.11 | 10,629,831 | +0.73(+4.74%) |
Sep 02, 2016 | 15.42 | 15.39 | 15.39 | 15.39 | 10,393,641 | +0.39(+2.63%) |
Sep 01, 2016 | 14.52 | 15.09 | 14.44 | 14.99 | 10,235,752 | +0.36(+2.43%) |
Aug 31, 2016 | 14.71 | 14.91 | 14.56 | 14.64 | 14,501,082 | -0.22(-1.49%) |
Aug 30, 2016 | 15.53 | 15.55 | 14.73 | 14.86 | 11,530,532 | -0.82(-5.21%) |
Aug 29, 2016 | 15.25 | 15.84 | 15.22 | 15.67 | 7,892,163 | +0.36(+2.32%) |
Aug 26, 2016 | 15.64 | 15.98 | 15.14 | 15.32 | 14,378,739 | -0.11(-0.69%) |
Aug 25, 2016 | 15.33 | 15.80 | 15.11 | 15.42 | 10,282,629 | +0.01(+0.06%) |
Aug 24, 2016 | 16.92 | 16.92 | 15.14 | 15.41 | 22,367,992 | -1.58(-9.27%) |
Aug 23, 2016 | 17.33 | 17.35 | 16.94 | 16.99 | 6,683,003 | -0.24(-1.39%) |
Aug 22, 2016 | 17.30 | 17.32 | 17.06 | 17.23 | 6,483,848 | -0.37(-2.13%) |
Aug 19, 2016 | 17.60 | 17.77 | 17.45 | 17.60 | 9,967,603 | -0.36(-1.98%) |
Aug 18, 2016 | 17.91 | 18.06 | 17.75 | 17.96 | 5,330,229 | +0.19(+1.08%) |
Aug 17, 2016 | 17.92 | 17.94 | 17.35 | 17.77 | 9,346,998 | -0.32(-1.75%) |
Aug 16, 2016 | 18.17 | 18.25 | 18.00 | 18.08 | 4,523,101 | -0.01(-0.05%) |
Aug 15, 2016 | 18.16 | 18.34 | 18.01 | 18.09 | 4,125,958 | -0.04(-0.21%) |
Aug 12, 2016 | 18.57 | 18.57 | 17.99 | 18.13 | 5,386,946 | -0.08(-0.42%) |
Aug 11, 2016 | 18.25 | 18.58 | 18.10 | 18.21 | 8,279,167 | +0.00(+0.00%) |
Aug 10, 2016 | 17.89 | 18.26 | 17.86 | 18.21 | 10,025,189 | +0.82(+4.69%) |
Aug 09, 2016 | 17.17 | 17.44 | 17.09 | 17.39 | 7,158,450 | +0.43(+2.55%) |
Aug 08, 2016 | 16.73 | 17.20 | 16.72 | 16.96 | 5,410,085 | +0.19(+1.15%) |
Aug 05, 2016 | 16.98 | 17.04 | 16.64 | 16.77 | 8,570,507 | -0.55(-3.16%) |
Aug 04, 2016 | 17.43 | 17.45 | 17.28 | 17.32 | 6,425,276 | -0.05(-0.28%) |
Aug 03, 2016 | 17.32 | 17.47 | 17.01 | 17.36 | 5,595,254 | -0.02(-0.11%) |
Aug 02, 2016 | 17.47 | 17.56 | 17.29 | 17.38 | 8,609,335 | +0.02(+0.11%) |
Aug 01, 2016 | 17.18 | 17.39 | 17.05 | 17.36 | 5,883,149 | +0.19(+1.12%) |
Jul 29, 2016 | 17.34 | 17.34 | 17.00 | 17.17 | 11,599,211 | +0.14(+0.85%) |
Jul 28, 2016 | 17.98 | 17.98 | 16.83 | 17.03 | 20,901,634 | -1.08(-5.94%) |
Jul 27, 2016 | 17.77 | 18.25 | 17.34 | 18.10 | 9,729,433 | +0.53(+3.01%) |
Jul 26, 2016 | 17.52 | 17.69 | 17.35 | 17.57 | 5,563,537 | +0.28(+1.61%) |
Jul 25, 2016 | 17.35 | 17.39 | 16.96 | 17.30 | 10,994,095 | -0.29(-1.64%) |
Jul 22, 2016 | 17.27 | 17.69 | 17.23 | 17.58 | 6,279,986 | +0.16(+0.94%) |
Jul 21, 2016 | 17.32 | 17.57 | 17.22 | 17.42 | 6,662,282 | +0.16(+0.95%) |
Jul 20, 2016 | 17.93 | 17.96 | 17.16 | 17.26 | 11,004,583 | -1.05(-5.72%) |
Jul 19, 2016 | 18.58 | 18.63 | 18.23 | 18.30 | 5,736,028 | -0.35(-1.85%) |
Jul 18, 2016 | 18.45 | 18.65 | 18.39 | 18.65 | 4,522,498 | +0.12(+0.67%) |
Jul 15, 2016 | 18.47 | 18.60 | 18.47 | 18.53 | 5,115,453 | -0.15(-0.82%) |
Jul 14, 2016 | 18.31 | 18.70 | 18.18 | 18.68 | 7,022,155 | -0.03(-0.15%) |
Jul 13, 2016 | 18.87 | 19.13 | 18.68 | 18.71 | 8,680,196 | +0.02(+0.10%) |
Jul 12, 2016 | 19.11 | 19.34 | 18.65 | 18.69 | 8,765,617 | -0.56(-2.89%) |
Jul 11, 2016 | 18.93 | 19.29 | 18.81 | 19.25 | 6,190,847 | +0.11(+0.55%) |
Jul 08, 2016 | 18.78 | 19.27 | 18.86 | 19.14 | 7,470,093 | +0.28(+1.48%) |
Jul 07, 2016 | 19.09 | 19.30 | 18.76 | 18.86 | 9,445,671 | -0.44(-2.29%) |
Jul 06, 2016 | 19.50 | 19.57 | 19.14 | 19.30 | 10,146,756 | +0.12(+0.60%) |
Jul 05, 2016 | 19.26 | 19.40 | 18.76 | 19.19 | 9,070,047 | +0.29(+1.52%) |