Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.79 | 15.83 | 15.52 | 15.79 | 3,880,308 | +0.19(+1.20%) |
Sep 29, 2016 | 15.73 | 15.88 | 15.48 | 15.60 | 4,442,816 | -0.11(-0.72%) |
Sep 28, 2016 | 15.64 | 15.74 | 15.50 | 15.71 | 2,312,322 | +0.19(+1.20%) |
Sep 27, 2016 | 15.22 | 15.53 | 15.21 | 15.53 | 2,998,894 | +0.25(+1.65%) |
Sep 26, 2016 | 15.36 | 15.39 | 15.19 | 15.28 | 2,354,431 | -0.19(-1.26%) |
Sep 23, 2016 | 15.66 | 15.88 | 15.46 | 15.47 | 4,262,468 | -0.21(-1.34%) |
Sep 22, 2016 | 15.67 | 15.71 | 15.55 | 15.68 | 5,803,843 | +0.11(+0.73%) |
Sep 21, 2016 | 15.61 | 15.62 | 15.32 | 15.57 | 6,179,495 | +0.06(+0.37%) |
Sep 20, 2016 | 15.64 | 15.69 | 15.35 | 15.51 | 4,834,292 | -0.04(-0.26%) |
Sep 19, 2016 | 15.63 | 15.67 | 15.42 | 15.55 | 3,800,619 | -0.02(-0.10%) |
Sep 16, 2016 | 15.71 | 15.79 | 15.49 | 15.57 | 7,843,811 | -0.24(-1.54%) |
Sep 15, 2016 | 15.73 | 15.93 | 15.71 | 15.81 | 4,454,435 | +0.08(+0.52%) |
Sep 14, 2016 | 15.71 | 15.79 | 15.54 | 15.73 | 4,050,013 | +0.05(+0.31%) |
Sep 13, 2016 | 15.83 | 15.93 | 15.60 | 15.68 | 5,194,434 | -0.32(-1.98%) |
Sep 12, 2016 | 15.55 | 16.06 | 15.47 | 16.00 | 3,730,222 | +0.33(+2.12%) |
Sep 09, 2016 | 16.11 | 16.20 | 15.65 | 15.66 | 4,201,945 | -0.46(-2.87%) |
Sep 08, 2016 | 16.26 | 16.30 | 16.09 | 16.13 | 3,561,665 | -0.11(-0.65%) |
Sep 07, 2016 | 15.96 | 16.27 | 15.96 | 16.23 | 2,992,735 | +0.19(+1.16%) |
Sep 06, 2016 | 16.09 | 16.09 | 15.92 | 16.05 | 2,333,899 | -0.02(-0.15%) |
Sep 02, 2016 | 15.98 | 16.07 | 16.07 | 16.07 | 2,547,148 | +0.19(+1.23%) |
Sep 01, 2016 | 16.26 | 16.33 | 15.76 | 15.88 | 4,638,648 | -0.37(-2.30%) |
Aug 31, 2016 | 16.21 | 16.30 | 16.00 | 16.25 | 3,869,914 | +0.04(+0.25%) |
Aug 30, 2016 | 16.07 | 16.21 | 16.03 | 16.21 | 4,310,107 | +0.14(+0.86%) |
Aug 29, 2016 | 15.98 | 16.14 | 15.98 | 16.07 | 3,287,040 | +0.09(+0.56%) |
Aug 26, 2016 | 16.09 | 16.18 | 15.92 | 15.98 | 3,421,010 | -0.02(-0.15%) |
Aug 25, 2016 | 15.88 | 16.03 | 15.83 | 16.00 | 2,618,227 | +0.12(+0.77%) |
Aug 24, 2016 | 15.92 | 15.97 | 15.84 | 15.88 | 3,756,912 | +0.02(+0.10%) |
Aug 23, 2016 | 15.92 | 16.02 | 15.84 | 15.87 | 3,125,807 | +0.06(+0.36%) |
Aug 22, 2016 | 15.74 | 15.81 | 15.65 | 15.81 | 3,213,026 | +0.03(+0.21%) |
Aug 19, 2016 | 15.62 | 15.79 | 15.62 | 15.78 | 1,850,489 | +0.02(+0.10%) |
Aug 18, 2016 | 15.73 | 15.78 | 15.66 | 15.76 | 2,278,394 | +0.03(+0.21%) |
Aug 17, 2016 | 15.76 | 15.94 | 15.62 | 15.73 | 4,236,434 | -0.08(-0.51%) |
Aug 16, 2016 | 15.49 | 15.84 | 15.49 | 15.81 | 5,026,304 | +0.18(+1.14%) |
Aug 15, 2016 | 15.40 | 15.70 | 15.40 | 15.63 | 4,533,099 | +0.25(+1.63%) |
Aug 12, 2016 | 15.22 | 15.47 | 15.20 | 15.38 | 4,227,763 | +0.07(+0.48%) |
Aug 11, 2016 | 15.15 | 15.45 | 15.12 | 15.31 | 3,537,178 | +0.19(+1.23%) |
Aug 10, 2016 | 15.13 | 15.28 | 15.03 | 15.12 | 3,158,172 | -0.01(-0.05%) |
Aug 09, 2016 | 14.99 | 15.19 | 14.87 | 15.13 | 3,588,703 | +0.04(+0.27%) |
Aug 08, 2016 | 15.22 | 15.36 | 15.07 | 15.09 | 3,697,540 | -0.03(-0.21%) |
Aug 05, 2016 | 15.04 | 15.14 | 14.94 | 15.12 | 3,391,987 | +0.28(+1.91%) |
Aug 04, 2016 | 14.61 | 14.86 | 14.55 | 14.84 | 3,909,089 | +0.24(+1.67%) |
Aug 03, 2016 | 14.28 | 14.59 | 14.26 | 14.59 | 2,998,260 | +0.28(+1.98%) |
Aug 02, 2016 | 14.35 | 14.48 | 14.16 | 14.31 | 3,902,766 | +0.01(+0.06%) |
Aug 01, 2016 | 14.65 | 14.67 | 14.29 | 14.30 | 3,162,336 | -0.32(-2.22%) |
Jul 29, 2016 | 14.47 | 14.65 | 14.41 | 14.63 | 4,577,478 | +0.13(+0.89%) |
Jul 28, 2016 | 14.17 | 14.51 | 13.98 | 14.50 | 5,110,821 | +0.24(+1.71%) |
Jul 27, 2016 | 14.54 | 14.57 | 14.09 | 14.25 | 6,137,906 | -0.15(-1.06%) |
Jul 26, 2016 | 13.85 | 14.70 | 13.83 | 14.41 | 7,983,582 | +0.18(+1.25%) |
Jul 25, 2016 | 13.90 | 14.29 | 13.79 | 14.23 | 4,393,853 | +0.16(+1.15%) |
Jul 22, 2016 | 14.13 | 14.25 | 14.00 | 14.07 | 4,233,976 | -0.07(-0.51%) |
Jul 21, 2016 | 14.09 | 14.20 | 14.04 | 14.14 | 2,601,899 | +0.09(+0.63%) |
Jul 20, 2016 | 14.05 | 14.16 | 13.88 | 14.05 | 2,324,388 | +0.03(+0.23%) |
Jul 19, 2016 | 14.15 | 14.17 | 13.96 | 14.02 | 2,203,456 | -0.08(-0.57%) |
Jul 18, 2016 | 14.02 | 14.12 | 13.93 | 14.10 | 1,732,424 | +0.15(+1.10%) |
Jul 15, 2016 | 13.97 | 13.97 | 13.75 | 13.95 | 2,068,193 | +0.08(+0.58%) |
Jul 14, 2016 | 14.04 | 14.10 | 13.79 | 13.87 | 3,139,853 | +0.05(+0.35%) |
Jul 13, 2016 | 13.88 | 13.91 | 13.60 | 13.82 | 2,446,600 | -0.04(-0.29%) |
Jul 12, 2016 | 13.68 | 13.90 | 13.68 | 13.86 | 3,373,959 | +0.35(+2.57%) |
Jul 11, 2016 | 13.52 | 13.79 | 13.38 | 13.51 | 3,693,946 | +0.09(+0.66%) |
Jul 08, 2016 | 13.04 | 13.52 | 12.84 | 13.42 | 6,977,605 | +0.58(+4.53%) |
Jul 07, 2016 | 12.72 | 13.07 | 12.72 | 12.84 | 5,645,832 | +0.15(+1.14%) |
Jul 06, 2016 | 12.63 | 12.79 | 12.41 | 12.70 | 3,695,320 | -0.03(-0.25%) |
Jul 05, 2016 | 13.36 | 13.36 | 12.54 | 12.73 | 6,618,048 | -0.75(-5.57%) |