Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.03 | 15.04 | 14.62 | 14.71 | 7,472,481 | -0.24(-1.63%) |
Oct 28, 2016 | 15.19 | 15.24 | 14.84 | 14.96 | 5,744,734 | -0.19(-1.24%) |
Oct 27, 2016 | 15.24 | 15.29 | 15.08 | 15.15 | 6,910,224 | -0.11(-0.69%) |
Oct 26, 2016 | 15.32 | 15.50 | 14.97 | 15.25 | 16,252,782 | -0.60(-3.79%) |
Oct 25, 2016 | 15.78 | 15.89 | 15.68 | 15.85 | 5,883,478 | +0.05(+0.31%) |
Oct 24, 2016 | 15.78 | 15.94 | 15.75 | 15.80 | 3,217,674 | +0.11(+0.67%) |
Oct 21, 2016 | 15.58 | 15.82 | 15.54 | 15.70 | 6,770,418 | -0.02(-0.10%) |
Oct 20, 2016 | 15.79 | 16.05 | 15.71 | 15.71 | 4,353,769 | -0.07(-0.46%) |
Oct 19, 2016 | 15.72 | 15.90 | 15.72 | 15.79 | 4,436,717 | +0.07(+0.46%) |
Oct 18, 2016 | 15.84 | 15.85 | 15.66 | 15.71 | 2,544,122 | +0.04(+0.26%) |
Oct 17, 2016 | 15.62 | 15.78 | 15.62 | 15.67 | 2,081,675 | +0.02(+0.16%) |
Oct 14, 2016 | 15.85 | 15.94 | 15.60 | 15.65 | 2,591,299 | +0.06(+0.36%) |
Oct 13, 2016 | 15.70 | 15.76 | 15.51 | 15.59 | 2,533,389 | -0.26(-1.64%) |
Oct 12, 2016 | 15.91 | 16.03 | 15.79 | 15.85 | 4,449,496 | -0.08(-0.51%) |
Oct 11, 2016 | 16.06 | 16.09 | 15.87 | 15.93 | 3,086,363 | -0.20(-1.26%) |
Oct 10, 2016 | 16.11 | 16.21 | 16.09 | 16.13 | 1,809,371 | +0.11(+0.71%) |
Oct 07, 2016 | 16.12 | 16.22 | 15.95 | 16.02 | 2,247,032 | -0.07(-0.45%) |
Oct 06, 2016 | 16.16 | 16.19 | 16.00 | 16.09 | 2,953,289 | -0.11(-0.65%) |
Oct 05, 2016 | 16.11 | 16.28 | 16.08 | 16.20 | 8,068,921 | +0.19(+1.16%) |
Oct 04, 2016 | 16.03 | 16.19 | 15.96 | 16.01 | 4,044,137 | +0.06(+0.41%) |
Oct 03, 2016 | 15.73 | 15.99 | 15.63 | 15.95 | 3,902,793 | +0.16(+1.03%) |
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%) |