Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.45 | 14.57 | 14.38 | 14.52 | 2,129,173 | +0.03(+0.19%) |
Oct 28, 2016 | 14.33 | 14.52 | 14.33 | 14.49 | 3,717,169 | +0.20(+1.43%) |
Oct 27, 2016 | 14.60 | 14.65 | 14.29 | 14.29 | 3,171,305 | -0.31(-2.10%) |
Oct 26, 2016 | 14.66 | 14.73 | 14.60 | 14.60 | 1,577,934 | -0.07(-0.51%) |
Oct 25, 2016 | 14.86 | 14.86 | 14.67 | 14.67 | 2,081,118 | -0.22(-1.49%) |
Oct 24, 2016 | 14.83 | 15.01 | 14.83 | 14.89 | 1,084,272 | +0.11(+0.74%) |
Oct 21, 2016 | 14.80 | 14.86 | 14.71 | 14.78 | 2,389,719 | -0.12(-0.82%) |
Oct 20, 2016 | 14.91 | 14.96 | 14.85 | 14.91 | 2,461,404 | -0.05(-0.32%) |
Oct 19, 2016 | 15.00 | 15.02 | 14.83 | 14.95 | 2,338,204 | +0.03(+0.18%) |
Oct 18, 2016 | 14.93 | 14.97 | 14.86 | 14.93 | 2,196,409 | +0.12(+0.81%) |
Oct 17, 2016 | 14.77 | 14.87 | 14.76 | 14.81 | 1,629,517 | +0.00(+0.00%) |
Oct 14, 2016 | 14.87 | 14.88 | 14.76 | 14.81 | 1,388,958 | +0.04(+0.28%) |
Oct 13, 2016 | 14.72 | 14.78 | 14.65 | 14.77 | 2,234,705 | -0.09(-0.57%) |
Oct 12, 2016 | 14.73 | 14.94 | 14.69 | 14.85 | 2,476,325 | +0.12(+0.79%) |
Oct 11, 2016 | 14.74 | 14.76 | 14.61 | 14.73 | 1,863,398 | -0.06(-0.44%) |
Oct 10, 2016 | 14.86 | 14.98 | 14.79 | 14.80 | 1,530,217 | -0.02(-0.11%) |
Oct 07, 2016 | 14.94 | 14.94 | 14.72 | 14.82 | 2,217,203 | -0.10(-0.66%) |
Oct 06, 2016 | 14.88 | 14.97 | 14.75 | 14.92 | 3,827,483 | -0.05(-0.32%) |
Oct 05, 2016 | 14.89 | 15.04 | 14.84 | 14.96 | 3,780,173 | +0.15(+1.01%) |
Oct 04, 2016 | 14.79 | 14.83 | 14.71 | 14.81 | 2,919,105 | -0.02(-0.12%) |
Oct 03, 2016 | 14.74 | 14.95 | 14.70 | 14.83 | 3,205,231 | +0.11(+0.77%) |
Sep 30, 2016 | 14.61 | 14.76 | 14.57 | 14.72 | 2,226,596 | +0.12(+0.84%) |
Sep 29, 2016 | 14.69 | 14.70 | 14.53 | 14.60 | 1,397,847 | -0.08(-0.56%) |
Sep 28, 2016 | 14.77 | 14.77 | 14.53 | 14.68 | 3,415,081 | -0.04(-0.30%) |
Sep 27, 2016 | 14.62 | 14.76 | 14.62 | 14.72 | 2,134,827 | +0.06(+0.44%) |
Sep 26, 2016 | 14.82 | 14.84 | 14.65 | 14.66 | 2,876,751 | -0.20(-1.33%) |
Sep 23, 2016 | 14.77 | 14.89 | 14.74 | 14.85 | 3,067,255 | +0.03(+0.18%) |
Sep 22, 2016 | 14.75 | 14.83 | 14.66 | 14.83 | 2,825,230 | +0.18(+1.21%) |
Sep 21, 2016 | 14.61 | 14.69 | 14.52 | 14.65 | 3,498,161 | +0.14(+0.94%) |
Sep 20, 2016 | 14.43 | 14.52 | 14.36 | 14.51 | 3,802,542 | +0.18(+1.26%) |
Sep 19, 2016 | 14.20 | 14.37 | 14.20 | 14.33 | 3,402,638 | +0.19(+1.33%) |
Sep 16, 2016 | 14.20 | 14.22 | 14.06 | 14.14 | 4,848,714 | -0.10(-0.69%) |
Sep 15, 2016 | 14.05 | 14.28 | 14.01 | 14.24 | 2,884,221 | +0.13(+0.89%) |
Sep 14, 2016 | 14.12 | 14.23 | 14.08 | 14.12 | 2,599,295 | -0.02(-0.12%) |
Sep 13, 2016 | 14.31 | 14.31 | 14.04 | 14.13 | 4,185,140 | -0.11(-0.78%) |
Sep 12, 2016 | 13.92 | 14.31 | 13.88 | 14.25 | 4,733,775 | +0.21(+1.52%) |
Sep 09, 2016 | 14.22 | 14.26 | 14.03 | 14.03 | 3,473,430 | -0.26(-1.80%) |
Sep 08, 2016 | 14.34 | 14.41 | 14.27 | 14.29 | 2,645,734 | -0.14(-0.99%) |
Sep 07, 2016 | 14.39 | 14.49 | 14.34 | 14.43 | 3,817,454 | +0.00(+0.02%) |
Sep 06, 2016 | 14.45 | 14.45 | 14.26 | 14.43 | 2,383,877 | -0.05(-0.33%) |
Sep 02, 2016 | 14.39 | 14.48 | 14.48 | 14.48 | 2,637,617 | +0.16(+1.09%) |
Sep 01, 2016 | 14.31 | 14.41 | 14.22 | 14.32 | 1,806,782 | +0.00(+0.02%) |
Aug 31, 2016 | 14.28 | 14.33 | 14.20 | 14.32 | 1,891,019 | +0.04(+0.26%) |
Aug 30, 2016 | 14.33 | 14.38 | 14.19 | 14.28 | 2,184,931 | -0.06(-0.40%) |
Aug 29, 2016 | 14.24 | 14.43 | 14.24 | 14.34 | 1,878,605 | +0.08(+0.59%) |
Aug 26, 2016 | 14.29 | 14.44 | 14.18 | 14.25 | 1,766,453 | +0.01(+0.07%) |
Aug 25, 2016 | 14.30 | 14.32 | 14.22 | 14.24 | 3,272,842 | -0.06(-0.45%) |
Aug 24, 2016 | 14.28 | 14.35 | 14.24 | 14.31 | 2,238,714 | -0.01(-0.05%) |
Aug 23, 2016 | 14.18 | 14.40 | 14.18 | 14.31 | 3,410,348 | +0.14(+0.96%) |
Aug 22, 2016 | 14.17 | 14.23 | 14.07 | 14.18 | 2,703,519 | +0.09(+0.62%) |
Aug 19, 2016 | 14.10 | 14.13 | 14.03 | 14.09 | 1,893,757 | -0.05(-0.34%) |
Aug 18, 2016 | 13.95 | 14.14 | 13.90 | 14.14 | 3,661,205 | +0.21(+1.51%) |
Aug 17, 2016 | 13.93 | 13.96 | 13.82 | 13.93 | 2,425,801 | +0.02(+0.12%) |
Aug 16, 2016 | 13.79 | 13.94 | 13.76 | 13.91 | 3,523,536 | +0.01(+0.05%) |
Aug 15, 2016 | 13.86 | 13.95 | 13.82 | 13.90 | 2,784,209 | +0.09(+0.64%) |
Aug 12, 2016 | 13.91 | 13.92 | 13.79 | 13.82 | 1,795,986 | -0.09(-0.68%) |
Aug 11, 2016 | 13.82 | 13.98 | 13.77 | 13.91 | 3,747,636 | +0.13(+0.96%) |
Aug 10, 2016 | 13.69 | 13.82 | 13.63 | 13.78 | 6,229,672 | +0.10(+0.72%) |
Aug 09, 2016 | 13.71 | 13.82 | 13.66 | 13.68 | 4,217,910 | -0.05(-0.37%) |
Aug 08, 2016 | 13.84 | 13.91 | 13.72 | 13.73 | 4,507,103 | -0.09(-0.64%) |
Aug 05, 2016 | 13.89 | 13.92 | 13.74 | 13.82 | 5,091,256 | +0.01(+0.07%) |
Aug 04, 2016 | 13.93 | 14.01 | 13.80 | 13.81 | 5,375,128 | -0.12(-0.85%) |
Aug 03, 2016 | 13.88 | 14.11 | 13.62 | 13.93 | 12,409,999 | -0.45(-3.11%) |
Aug 02, 2016 | 14.49 | 14.53 | 14.20 | 14.38 | 6,078,331 | -0.16(-1.10%) |