Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.10 | 13.26 | 13.10 | 13.21 | 1,340,125 | +0.15(+1.11%) |
Oct 28, 2016 | 12.93 | 13.27 | 12.91 | 13.06 | 1,580,077 | +0.15(+1.20%) |
Oct 27, 2016 | 13.31 | 13.31 | 12.85 | 12.91 | 3,590,097 | -0.39(-2.94%) |
Oct 26, 2016 | 13.25 | 13.40 | 13.20 | 13.30 | 1,649,797 | -0.02(-0.14%) |
Oct 25, 2016 | 13.50 | 13.53 | 13.18 | 13.32 | 2,597,532 | -0.26(-1.94%) |
Oct 24, 2016 | 13.58 | 13.70 | 13.52 | 13.58 | 1,936,107 | +0.19(+1.43%) |
Oct 21, 2016 | 13.62 | 13.63 | 13.38 | 13.39 | 3,030,877 | -0.34(-2.45%) |
Oct 20, 2016 | 14.09 | 14.11 | 13.65 | 13.72 | 3,038,850 | -0.46(-3.26%) |
Oct 19, 2016 | 14.41 | 14.52 | 14.05 | 14.19 | 3,654,258 | -0.28(-1.95%) |
Oct 18, 2016 | 14.64 | 14.64 | 14.47 | 14.47 | 1,396,402 | -0.01(-0.06%) |
Oct 17, 2016 | 14.27 | 14.63 | 14.27 | 14.48 | 1,976,474 | +0.22(+1.53%) |
Oct 14, 2016 | 14.24 | 14.42 | 14.22 | 14.26 | 1,771,321 | +0.07(+0.51%) |
Oct 13, 2016 | 14.18 | 14.31 | 14.07 | 14.19 | 1,509,339 | -0.18(-1.26%) |
Oct 12, 2016 | 14.50 | 14.54 | 14.34 | 14.37 | 1,704,602 | -0.10(-0.69%) |
Oct 11, 2016 | 14.41 | 14.54 | 14.31 | 14.47 | 2,693,641 | +0.04(+0.25%) |
Oct 10, 2016 | 14.51 | 14.71 | 14.41 | 14.43 | 1,453,473 | +0.00(+0.00%) |
Oct 07, 2016 | 14.74 | 14.82 | 14.39 | 14.43 | 2,950,600 | -0.29(-1.97%) |
Oct 06, 2016 | 14.46 | 14.78 | 14.40 | 14.72 | 2,249,537 | +0.23(+1.57%) |
Oct 05, 2016 | 14.38 | 14.76 | 14.31 | 14.50 | 3,320,278 | +0.24(+1.66%) |
Oct 04, 2016 | 14.45 | 14.54 | 14.25 | 14.26 | 2,684,215 | -0.21(-1.44%) |
Oct 03, 2016 | 14.51 | 14.61 | 14.42 | 14.47 | 1,419,369 | -0.17(-1.18%) |
Sep 30, 2016 | 14.70 | 14.75 | 14.51 | 14.64 | 2,072,262 | +0.03(+0.19%) |
Sep 29, 2016 | 14.86 | 15.05 | 14.56 | 14.61 | 2,619,597 | -0.33(-2.19%) |
Sep 28, 2016 | 14.87 | 15.02 | 14.74 | 14.94 | 2,925,029 | +0.04(+0.24%) |
Sep 27, 2016 | 14.56 | 15.03 | 14.54 | 14.91 | 4,243,209 | +0.31(+2.12%) |
Sep 26, 2016 | 14.20 | 14.62 | 14.13 | 14.60 | 4,193,035 | +0.34(+2.36%) |
Sep 23, 2016 | 14.18 | 14.39 | 14.08 | 14.26 | 2,399,505 | +0.05(+0.32%) |
Sep 22, 2016 | 14.02 | 14.44 | 13.99 | 14.22 | 3,939,309 | +0.38(+2.76%) |
Sep 21, 2016 | 13.78 | 14.16 | 13.62 | 13.83 | 6,367,812 | +0.27(+2.01%) |
Sep 20, 2016 | 14.13 | 14.13 | 13.49 | 13.56 | 5,393,122 | -0.34(-2.42%) |
Sep 19, 2016 | 13.88 | 14.32 | 13.77 | 13.90 | 6,594,847 | +0.38(+2.82%) |
Sep 16, 2016 | 13.70 | 13.74 | 13.46 | 13.52 | 3,646,934 | -0.28(-2.04%) |
Sep 15, 2016 | 13.71 | 13.89 | 13.64 | 13.80 | 1,430,753 | +0.09(+0.66%) |
Sep 14, 2016 | 13.65 | 13.85 | 13.47 | 13.71 | 2,756,571 | +0.02(+0.13%) |
Sep 13, 2016 | 13.75 | 13.89 | 13.51 | 13.69 | 3,320,948 | -0.17(-1.24%) |
Sep 12, 2016 | 13.39 | 13.92 | 13.27 | 13.86 | 2,082,679 | +0.36(+2.69%) |
Sep 09, 2016 | 14.06 | 14.06 | 13.41 | 13.50 | 2,012,240 | -0.71(-4.99%) |
Sep 08, 2016 | 14.27 | 14.27 | 14.11 | 14.21 | 2,597,940 | -0.07(-0.51%) |
Sep 07, 2016 | 13.88 | 14.43 | 13.88 | 14.28 | 2,264,625 | +0.41(+2.95%) |
Sep 06, 2016 | 14.01 | 14.05 | 13.77 | 13.87 | 1,894,075 | -0.08(-0.59%) |
Sep 02, 2016 | 14.06 | 13.95 | 13.95 | 13.95 | 2,220,698 | -0.03(-0.19%) |
Sep 01, 2016 | 14.29 | 14.38 | 13.88 | 13.98 | 2,293,634 | -0.28(-1.97%) |
Aug 31, 2016 | 14.41 | 14.42 | 14.08 | 14.26 | 1,616,427 | -0.15(-1.01%) |
Aug 30, 2016 | 14.26 | 14.41 | 14.19 | 14.41 | 2,622,881 | +0.14(+0.95%) |
Aug 29, 2016 | 14.22 | 14.47 | 14.21 | 14.27 | 1,338,004 | +0.08(+0.58%) |
Aug 26, 2016 | 14.51 | 14.54 | 14.06 | 14.19 | 1,630,014 | -0.27(-1.88%) |
Aug 25, 2016 | 14.41 | 14.61 | 14.34 | 14.46 | 1,079,380 | +0.04(+0.25%) |
Aug 24, 2016 | 14.62 | 14.69 | 14.34 | 14.42 | 1,624,737 | -0.23(-1.55%) |
Aug 23, 2016 | 14.09 | 14.73 | 14.01 | 14.65 | 3,549,046 | +0.68(+4.88%) |
Aug 22, 2016 | 13.89 | 14.02 | 13.75 | 13.97 | 1,088,951 | +0.08(+0.59%) |
Aug 19, 2016 | 13.82 | 13.94 | 13.76 | 13.89 | 923,032 | +0.03(+0.20%) |
Aug 18, 2016 | 13.90 | 13.99 | 13.73 | 13.86 | 1,259,414 | -0.01(-0.07%) |
Aug 17, 2016 | 14.10 | 14.13 | 13.78 | 13.87 | 2,362,093 | -0.25(-1.80%) |
Aug 16, 2016 | 14.16 | 14.24 | 14.04 | 14.12 | 944,760 | -0.06(-0.45%) |
Aug 15, 2016 | 13.96 | 14.30 | 13.93 | 14.19 | 1,287,805 | +0.27(+1.96%) |
Aug 12, 2016 | 14.20 | 14.22 | 13.84 | 13.92 | 1,494,978 | -0.28(-1.98%) |
Aug 11, 2016 | 14.22 | 14.31 | 14.11 | 14.20 | 1,342,576 | +0.11(+0.77%) |
Aug 10, 2016 | 14.32 | 14.33 | 14.03 | 14.09 | 1,593,726 | -0.20(-1.40%) |
Aug 09, 2016 | 14.16 | 14.34 | 14.13 | 14.29 | 1,054,308 | +0.08(+0.58%) |
Aug 08, 2016 | 14.29 | 14.38 | 14.19 | 14.21 | 974,491 | -0.08(-0.57%) |
Aug 05, 2016 | 14.23 | 14.47 | 14.23 | 14.29 | 1,935,862 | +0.13(+0.90%) |
Aug 04, 2016 | 14.14 | 14.21 | 13.85 | 14.16 | 2,004,255 | +0.02(+0.13%) |
Aug 03, 2016 | 13.93 | 14.26 | 13.87 | 14.14 | 2,322,285 | +0.15(+1.04%) |
Aug 02, 2016 | 14.23 | 14.31 | 13.92 | 14.00 | 2,162,496 | -0.26(-1.82%) |