Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.69 | 16.86 | 16.63 | 16.71 | 9,063,126 | +0.12(+0.69%) |
Oct 28, 2016 | 16.82 | 16.83 | 16.50 | 16.59 | 7,595,335 | -0.16(-0.96%) |
Oct 27, 2016 | 16.76 | 16.95 | 16.67 | 16.76 | 10,887,207 | +0.12(+0.69%) |
Oct 26, 2016 | 16.30 | 16.66 | 16.21 | 16.64 | 8,615,378 | +0.30(+1.83%) |
Oct 25, 2016 | 16.33 | 16.47 | 16.27 | 16.34 | 9,688,289 | -0.02(-0.14%) |
Oct 24, 2016 | 16.43 | 16.48 | 16.32 | 16.36 | 7,637,685 | +0.08(+0.47%) |
Oct 21, 2016 | 16.03 | 16.31 | 16.00 | 16.29 | 8,381,723 | +0.15(+0.90%) |
Oct 20, 2016 | 15.60 | 16.23 | 15.60 | 16.14 | 22,785,402 | +0.38(+2.44%) |
Oct 19, 2016 | 15.29 | 15.89 | 15.26 | 15.76 | 22,405,290 | +0.50(+3.27%) |
Oct 18, 2016 | 15.33 | 15.33 | 15.04 | 15.26 | 11,904,389 | +0.22(+1.48%) |
Oct 17, 2016 | 15.21 | 15.23 | 15.03 | 15.04 | 10,742,541 | -0.17(-1.11%) |
Oct 14, 2016 | 15.33 | 15.48 | 15.11 | 15.20 | 22,174,460 | +0.05(+0.30%) |
Oct 13, 2016 | 15.49 | 15.53 | 15.08 | 15.16 | 16,669,141 | -0.48(-3.09%) |
Oct 12, 2016 | 15.70 | 15.80 | 15.62 | 15.64 | 8,306,404 | -0.02(-0.10%) |
Oct 11, 2016 | 15.55 | 15.94 | 15.54 | 15.66 | 9,646,006 | -0.22(-1.40%) |
Oct 10, 2016 | 15.94 | 16.03 | 15.85 | 15.88 | 8,469,680 | -0.01(-0.05%) |
Oct 07, 2016 | 15.86 | 15.99 | 15.73 | 15.89 | 7,833,118 | -0.04(-0.24%) |
Oct 06, 2016 | 15.97 | 16.08 | 15.78 | 15.93 | 7,289,345 | +0.00(+0.00%) |
Oct 05, 2016 | 15.70 | 16.04 | 15.70 | 15.93 | 9,332,071 | +0.21(+1.32%) |
Oct 04, 2016 | 15.55 | 15.90 | 15.55 | 15.72 | 12,043,308 | +0.09(+0.59%) |
Oct 03, 2016 | 15.62 | 15.83 | 15.57 | 15.63 | 7,839,882 | -0.08(-0.54%) |
Sep 30, 2016 | 15.63 | 15.86 | 15.59 | 15.71 | 7,879,985 | +0.17(+1.09%) |
Sep 29, 2016 | 15.68 | 15.96 | 15.46 | 15.54 | 10,830,165 | -0.23(-1.46%) |
Sep 28, 2016 | 15.86 | 15.90 | 15.60 | 15.77 | 10,939,765 | -0.04(-0.24%) |
Sep 27, 2016 | 15.54 | 15.83 | 15.48 | 15.81 | 9,270,746 | +0.20(+1.27%) |
Sep 26, 2016 | 15.86 | 15.87 | 15.59 | 15.61 | 10,321,619 | -0.35(-2.20%) |
Sep 23, 2016 | 15.77 | 16.11 | 15.77 | 15.96 | 7,514,427 | +0.09(+0.58%) |
Sep 22, 2016 | 15.93 | 16.06 | 15.83 | 15.87 | 10,824,056 | +0.05(+0.29%) |
Sep 21, 2016 | 15.80 | 15.91 | 15.67 | 15.83 | 9,703,502 | +0.08(+0.48%) |
Sep 20, 2016 | 15.80 | 15.86 | 15.70 | 15.75 | 9,872,415 | +0.01(+0.05%) |
Sep 19, 2016 | 15.71 | 15.81 | 15.64 | 15.74 | 8,964,014 | +0.13(+0.83%) |
Sep 16, 2016 | 15.55 | 15.69 | 15.49 | 15.61 | 14,493,611 | -0.06(-0.39%) |
Sep 15, 2016 | 15.47 | 15.77 | 15.45 | 15.67 | 9,471,538 | +0.13(+0.83%) |
Sep 14, 2016 | 15.49 | 15.86 | 15.34 | 15.54 | 17,901,716 | +0.11(+0.74%) |
Sep 13, 2016 | 15.48 | 15.49 | 15.08 | 15.43 | 17,345,718 | +0.01(+0.05%) |
Sep 12, 2016 | 15.15 | 15.46 | 14.99 | 15.42 | 7,521,884 | +0.21(+1.41%) |
Sep 09, 2016 | 15.34 | 15.46 | 15.20 | 15.21 | 7,777,610 | -0.16(-1.04%) |
Sep 08, 2016 | 15.32 | 15.41 | 15.22 | 15.37 | 5,196,988 | +0.09(+0.60%) |
Sep 07, 2016 | 15.10 | 15.31 | 15.03 | 15.28 | 5,650,761 | +0.11(+0.76%) |
Sep 06, 2016 | 15.36 | 15.41 | 15.03 | 15.16 | 6,558,854 | -0.18(-1.14%) |
Sep 02, 2016 | 15.35 | 15.34 | 15.34 | 15.34 | 5,627,354 | +0.05(+0.30%) |
Sep 01, 2016 | 15.43 | 15.47 | 15.09 | 15.29 | 6,533,845 | -0.09(-0.60%) |
Aug 31, 2016 | 15.40 | 15.43 | 15.19 | 15.38 | 7,407,746 | +0.00(+0.00%) |
Aug 30, 2016 | 15.15 | 15.40 | 15.09 | 15.38 | 8,222,037 | +0.27(+1.77%) |
Aug 29, 2016 | 15.06 | 15.21 | 15.03 | 15.12 | 5,788,204 | +0.09(+0.61%) |
Aug 26, 2016 | 15.01 | 15.16 | 14.92 | 15.03 | 6,226,161 | +0.08(+0.51%) |
Aug 25, 2016 | 14.82 | 14.99 | 14.76 | 14.95 | 6,652,487 | +0.11(+0.72%) |
Aug 24, 2016 | 14.92 | 14.99 | 14.81 | 14.84 | 6,360,018 | -0.05(-0.36%) |
Aug 23, 2016 | 15.01 | 15.05 | 14.90 | 14.90 | 6,241,008 | -0.08(-0.51%) |
Aug 22, 2016 | 14.93 | 14.99 | 14.86 | 14.97 | 4,585,632 | +0.02(+0.15%) |
Aug 19, 2016 | 14.95 | 14.99 | 14.84 | 14.95 | 5,384,670 | +0.01(+0.05%) |
Aug 18, 2016 | 14.88 | 14.97 | 14.86 | 14.94 | 6,795,968 | +0.05(+0.31%) |
Aug 17, 2016 | 14.80 | 14.91 | 14.75 | 14.90 | 7,669,011 | +0.08(+0.57%) |
Aug 16, 2016 | 14.74 | 14.91 | 14.74 | 14.81 | 5,188,670 | -0.03(-0.21%) |
Aug 15, 2016 | 14.64 | 14.86 | 14.46 | 14.84 | 4,083,977 | +0.26(+1.78%) |
Aug 12, 2016 | 14.59 | 14.66 | 14.45 | 14.58 | 4,038,545 | -0.10(-0.68%) |
Aug 11, 2016 | 14.60 | 14.70 | 14.54 | 14.68 | 6,364,376 | +0.11(+0.79%) |
Aug 10, 2016 | 14.80 | 14.86 | 14.55 | 14.57 | 5,307,721 | -0.24(-1.60%) |
Aug 09, 2016 | 14.78 | 14.90 | 14.77 | 14.80 | 4,122,551 | +0.00(+0.00%) |
Aug 08, 2016 | 14.97 | 15.05 | 14.79 | 14.80 | 8,367,951 | -0.13(-0.87%) |
Aug 05, 2016 | 14.57 | 14.93 | 14.45 | 14.93 | 10,808,114 | +0.53(+3.71%) |
Aug 04, 2016 | 14.50 | 14.57 | 14.35 | 14.40 | 7,223,253 | -0.07(-0.47%) |
Aug 03, 2016 | 14.20 | 14.51 | 14.20 | 14.47 | 8,679,184 | +0.29(+2.04%) |
Aug 02, 2016 | 14.26 | 14.36 | 14.09 | 14.18 | 7,031,360 | -0.15(-1.06%) |