Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.57 | 14.71 | 14.36 | 14.57 | 6,616,371 | +0.11(+0.79%) |
Sep 29, 2016 | 14.53 | 14.76 | 14.44 | 14.45 | 3,326,825 | -0.07(-0.51%) |
Sep 28, 2016 | 14.79 | 14.84 | 14.38 | 14.53 | 3,630,447 | -0.24(-1.66%) |
Sep 27, 2016 | 14.64 | 14.77 | 14.60 | 14.77 | 3,410,335 | +0.20(+1.40%) |
Sep 26, 2016 | 14.85 | 14.93 | 14.56 | 14.57 | 2,764,804 | -0.37(-2.46%) |
Sep 23, 2016 | 14.95 | 15.11 | 14.89 | 14.93 | 3,674,437 | +0.00(+0.00%) |
Sep 22, 2016 | 15.09 | 15.15 | 14.91 | 14.93 | 4,642,404 | -0.07(-0.49%) |
Sep 21, 2016 | 14.88 | 15.01 | 14.76 | 15.01 | 3,767,185 | +0.13(+0.88%) |
Sep 20, 2016 | 15.29 | 15.30 | 14.87 | 14.88 | 2,798,335 | -0.38(-2.51%) |
Sep 19, 2016 | 15.28 | 15.42 | 15.21 | 15.26 | 2,277,954 | +0.07(+0.43%) |
Sep 16, 2016 | 15.31 | 15.51 | 15.19 | 15.19 | 5,744,573 | -0.12(-0.80%) |
Sep 15, 2016 | 15.05 | 15.43 | 15.01 | 15.32 | 5,357,788 | +0.28(+1.84%) |
Sep 14, 2016 | 15.10 | 15.19 | 14.94 | 15.04 | 3,265,392 | +0.04(+0.27%) |
Sep 13, 2016 | 15.03 | 15.27 | 14.92 | 15.00 | 3,607,035 | -0.18(-1.18%) |
Sep 12, 2016 | 14.78 | 15.21 | 14.78 | 15.18 | 5,314,277 | +0.33(+2.20%) |
Sep 09, 2016 | 14.92 | 15.09 | 14.78 | 14.85 | 5,204,057 | -0.11(-0.76%) |
Sep 08, 2016 | 14.95 | 15.06 | 14.84 | 14.97 | 4,812,800 | -0.09(-0.60%) |
Sep 07, 2016 | 15.01 | 15.06 | 14.84 | 15.06 | 3,508,867 | +0.05(+0.33%) |
Sep 06, 2016 | 15.01 | 15.06 | 14.83 | 15.01 | 4,860,445 | +0.00(+0.00%) |
Sep 02, 2016 | 14.84 | 15.01 | 15.01 | 15.01 | 4,178,801 | +0.18(+1.21%) |
Sep 01, 2016 | 15.08 | 15.09 | 14.70 | 14.83 | 5,428,384 | -0.29(-1.94%) |
Aug 31, 2016 | 15.19 | 15.29 | 15.03 | 15.12 | 3,816,664 | -0.02(-0.16%) |
Aug 30, 2016 | 15.00 | 15.19 | 14.89 | 15.15 | 4,291,940 | -0.14(-0.91%) |
Aug 29, 2016 | 15.22 | 15.38 | 15.13 | 15.28 | 4,108,818 | +0.07(+0.43%) |
Aug 26, 2016 | 15.15 | 15.33 | 15.05 | 15.22 | 4,454,159 | +0.07(+0.48%) |
Aug 25, 2016 | 15.33 | 15.48 | 15.13 | 15.15 | 6,609,136 | -0.22(-1.43%) |
Aug 24, 2016 | 15.09 | 15.50 | 15.00 | 15.37 | 8,830,824 | +0.21(+1.40%) |
Aug 23, 2016 | 15.25 | 15.36 | 15.14 | 15.15 | 7,633,068 | +0.04(+0.27%) |
Aug 22, 2016 | 15.53 | 15.53 | 15.04 | 15.11 | 7,200,229 | -0.41(-2.63%) |
Aug 19, 2016 | 15.25 | 15.59 | 15.25 | 15.52 | 9,535,210 | +0.25(+1.66%) |
Aug 18, 2016 | 15.02 | 15.32 | 15.02 | 15.27 | 11,364,919 | +0.32(+2.13%) |
Aug 17, 2016 | 14.67 | 15.09 | 14.31 | 14.95 | 21,009,286 | -0.51(-3.32%) |
Aug 16, 2016 | 15.68 | 15.68 | 15.32 | 15.46 | 12,501,279 | -0.33(-2.12%) |
Aug 15, 2016 | 15.94 | 15.94 | 15.50 | 15.80 | 8,825,679 | +0.36(+2.32%) |
Aug 12, 2016 | 15.22 | 15.46 | 15.15 | 15.44 | 5,833,376 | +0.11(+0.69%) |
Aug 11, 2016 | 15.33 | 15.59 | 15.14 | 15.33 | 6,140,316 | +0.67(+4.56%) |
Aug 10, 2016 | 14.52 | 14.86 | 14.52 | 14.66 | 5,133,068 | +0.09(+0.62%) |
Aug 09, 2016 | 14.89 | 14.90 | 14.39 | 14.57 | 7,152,973 | -0.43(-2.88%) |
Aug 08, 2016 | 15.01 | 15.17 | 14.90 | 15.01 | 5,290,496 | +0.00(+0.00%) |
Aug 05, 2016 | 14.96 | 15.15 | 14.90 | 15.01 | 4,912,518 | +0.13(+0.88%) |
Aug 04, 2016 | 14.70 | 14.90 | 14.68 | 14.88 | 3,469,241 | +0.18(+1.22%) |
Aug 03, 2016 | 14.37 | 14.75 | 14.00 | 14.70 | 5,005,148 | +0.07(+0.45%) |
Aug 02, 2016 | 14.87 | 14.91 | 14.46 | 14.63 | 8,965,215 | +0.01(+0.06%) |
Aug 01, 2016 | 14.62 | 14.68 | 14.50 | 14.62 | 3,387,989 | +0.01(+0.06%) |
Jul 29, 2016 | 14.34 | 14.66 | 14.34 | 14.62 | 3,963,735 | +0.27(+1.88%) |
Jul 28, 2016 | 14.51 | 14.60 | 14.10 | 14.35 | 4,366,372 | -0.15(-1.01%) |
Jul 27, 2016 | 14.55 | 14.67 | 14.44 | 14.49 | 5,492,481 | -0.01(-0.06%) |
Jul 26, 2016 | 14.27 | 14.53 | 14.19 | 14.50 | 5,097,319 | +0.29(+2.07%) |
Jul 25, 2016 | 14.08 | 14.32 | 14.05 | 14.21 | 4,512,237 | +0.20(+1.46%) |
Jul 22, 2016 | 13.98 | 14.01 | 13.83 | 14.00 | 1,999,725 | +0.00(+0.00%) |
Jul 21, 2016 | 14.03 | 14.15 | 13.99 | 14.00 | 3,098,013 | -0.05(-0.35%) |
Jul 20, 2016 | 13.91 | 14.08 | 13.83 | 14.05 | 3,760,620 | +0.22(+1.59%) |
Jul 19, 2016 | 14.00 | 14.05 | 13.79 | 13.83 | 3,128,215 | -0.15(-1.11%) |
Jul 18, 2016 | 13.89 | 14.11 | 13.87 | 13.99 | 2,508,786 | +0.12(+0.88%) |
Jul 15, 2016 | 13.77 | 13.98 | 13.74 | 13.86 | 5,748,085 | +0.20(+1.43%) |
Jul 14, 2016 | 13.79 | 13.86 | 13.67 | 13.67 | 2,322,086 | -0.06(-0.42%) |
Jul 13, 2016 | 13.65 | 13.85 | 13.65 | 13.73 | 3,568,428 | +0.09(+0.66%) |
Jul 12, 2016 | 13.61 | 13.73 | 13.53 | 13.64 | 4,320,846 | +0.06(+0.42%) |
Jul 11, 2016 | 13.18 | 13.60 | 13.13 | 13.58 | 6,563,149 | +0.42(+3.16%) |
Jul 08, 2016 | 13.04 | 13.18 | 12.87 | 13.16 | 5,439,792 | +0.29(+2.28%) |
Jul 07, 2016 | 12.96 | 13.02 | 12.75 | 12.87 | 5,973,623 | -0.14(-1.07%) |
Jul 06, 2016 | 12.97 | 13.01 | 12.78 | 13.01 | 4,725,149 | +0.00(+0.00%) |
Jul 05, 2016 | 13.08 | 13.19 | 12.96 | 13.01 | 5,227,420 | -0.15(-1.12%) |