Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.41 | 14.63 | 14.34 | 14.50 | 1,468,073 | +0.12(+0.83%) |
Sep 29, 2016 | 14.52 | 14.54 | 14.30 | 14.38 | 1,413,690 | -0.09(-0.62%) |
Sep 28, 2016 | 14.48 | 14.54 | 14.28 | 14.47 | 1,776,603 | -0.04(-0.28%) |
Sep 27, 2016 | 14.41 | 14.54 | 14.34 | 14.51 | 1,304,040 | +0.12(+0.83%) |
Sep 26, 2016 | 14.52 | 14.54 | 14.37 | 14.39 | 1,699,969 | -0.17(-1.17%) |
Sep 23, 2016 | 14.64 | 14.68 | 14.50 | 14.56 | 1,297,879 | -0.10(-0.68%) |
Sep 22, 2016 | 14.68 | 14.86 | 14.64 | 14.66 | 2,066,129 | +0.07(+0.48%) |
Sep 21, 2016 | 14.02 | 14.60 | 13.95 | 14.59 | 3,345,788 | +0.69(+4.96%) |
Sep 20, 2016 | 14.13 | 14.30 | 13.74 | 13.90 | 3,608,476 | -0.21(-1.49%) |
Sep 19, 2016 | 14.21 | 14.30 | 14.04 | 14.11 | 1,481,686 | -0.04(-0.28%) |
Sep 16, 2016 | 14.27 | 14.39 | 14.02 | 14.15 | 4,477,768 | -0.24(-1.67%) |
Sep 15, 2016 | 14.43 | 14.54 | 14.26 | 14.39 | 3,411,116 | -0.07(-0.48%) |
Sep 14, 2016 | 14.58 | 14.63 | 14.44 | 14.46 | 1,918,871 | -0.14(-0.96%) |
Sep 13, 2016 | 14.66 | 14.77 | 14.46 | 14.60 | 2,441,847 | -0.23(-1.55%) |
Sep 12, 2016 | 14.61 | 14.87 | 14.54 | 14.83 | 2,539,414 | +0.10(+0.68%) |
Sep 09, 2016 | 14.73 | 14.88 | 14.65 | 14.73 | 2,473,412 | -0.12(-0.81%) |
Sep 08, 2016 | 14.80 | 14.96 | 14.79 | 14.85 | 3,589,419 | -0.02(-0.13%) |
Sep 07, 2016 | 14.84 | 14.90 | 14.81 | 14.87 | 1,571,486 | +0.06(+0.41%) |
Sep 06, 2016 | 14.95 | 14.98 | 14.80 | 14.81 | 2,199,177 | -0.09(-0.60%) |
Sep 02, 2016 | 14.64 | 14.90 | 14.90 | 14.90 | 4,413,600 | +0.30(+2.05%) |
Sep 01, 2016 | 14.55 | 14.62 | 14.47 | 14.60 | 2,223,223 | +0.02(+0.14%) |
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%) |