Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.76 | 15.85 | 15.47 | 15.48 | 2,165,354 | -0.27(-1.71%) |
Oct 28, 2016 | 15.83 | 15.85 | 15.51 | 15.75 | 2,031,419 | -0.10(-0.63%) |
Oct 27, 2016 | 16.07 | 16.08 | 15.81 | 15.85 | 2,759,031 | -0.14(-0.88%) |
Oct 26, 2016 | 15.75 | 16.14 | 15.72 | 15.99 | 1,959,960 | +0.20(+1.27%) |
Oct 25, 2016 | 15.64 | 15.86 | 15.54 | 15.79 | 1,570,391 | +0.16(+1.02%) |
Oct 24, 2016 | 15.92 | 16.05 | 15.62 | 15.63 | 1,869,088 | -0.17(-1.08%) |
Oct 21, 2016 | 15.29 | 15.83 | 15.28 | 15.80 | 2,660,755 | +0.45(+2.93%) |
Oct 20, 2016 | 15.24 | 15.36 | 15.13 | 15.35 | 1,654,675 | +0.09(+0.59%) |
Oct 19, 2016 | 15.14 | 15.31 | 15.08 | 15.26 | 1,492,386 | +0.12(+0.79%) |
Oct 18, 2016 | 15.16 | 15.26 | 15.04 | 15.14 | 1,290,368 | +0.10(+0.66%) |
Oct 17, 2016 | 15.45 | 15.45 | 14.96 | 15.04 | 2,089,147 | -0.04(-0.27%) |
Oct 14, 2016 | 15.17 | 15.19 | 14.94 | 15.08 | 2,212,610 | -0.04(-0.26%) |
Oct 13, 2016 | 15.25 | 15.30 | 15.01 | 15.12 | 2,819,919 | -0.25(-1.63%) |
Oct 12, 2016 | 15.52 | 15.56 | 15.30 | 15.37 | 2,749,030 | -0.24(-1.54%) |
Oct 11, 2016 | 15.82 | 15.89 | 15.47 | 15.61 | 3,256,245 | -0.29(-1.82%) |
Oct 10, 2016 | 16.04 | 16.23 | 15.85 | 15.90 | 1,924,700 | -0.10(-0.62%) |
Oct 07, 2016 | 16.40 | 16.43 | 15.97 | 16.00 | 1,893,414 | -0.44(-2.68%) |
Oct 06, 2016 | 16.52 | 16.67 | 16.32 | 16.44 | 1,921,199 | -0.05(-0.30%) |
Oct 05, 2016 | 16.33 | 16.72 | 16.33 | 16.49 | 3,384,848 | +0.29(+1.79%) |
Oct 04, 2016 | 15.98 | 16.39 | 15.86 | 16.20 | 2,274,192 | +0.27(+1.69%) |
Oct 03, 2016 | 15.75 | 15.99 | 15.64 | 15.93 | 2,579,715 | +0.19(+1.21%) |
Sep 30, 2016 | 15.78 | 15.87 | 15.64 | 15.74 | 1,884,232 | -0.03(-0.19%) |
Sep 29, 2016 | 15.95 | 15.98 | 15.75 | 15.77 | 1,419,129 | -0.22(-1.38%) |
Sep 28, 2016 | 16.02 | 16.14 | 15.82 | 15.99 | 1,328,117 | +0.04(+0.25%) |
Sep 27, 2016 | 16.10 | 16.26 | 15.95 | 15.95 | 1,703,232 | -0.15(-0.93%) |
Sep 26, 2016 | 16.15 | 16.27 | 16.07 | 16.10 | 1,529,663 | -0.20(-1.23%) |
Sep 23, 2016 | 16.00 | 16.45 | 15.99 | 16.30 | 2,117,520 | +0.33(+2.07%) |
Sep 22, 2016 | 15.62 | 15.98 | 15.58 | 15.97 | 2,497,254 | +0.35(+2.24%) |
Sep 21, 2016 | 15.65 | 15.80 | 15.50 | 15.62 | 3,735,641 | +0.09(+0.58%) |
Sep 20, 2016 | 16.01 | 16.18 | 15.46 | 15.53 | 3,965,641 | -0.51(-3.18%) |
Sep 19, 2016 | 16.27 | 16.45 | 15.96 | 16.04 | 2,628,659 | -0.08(-0.50%) |
Sep 16, 2016 | 16.26 | 16.26 | 16.05 | 16.12 | 2,608,235 | -0.15(-0.92%) |
Sep 15, 2016 | 15.97 | 16.48 | 15.97 | 16.27 | 2,440,867 | +0.25(+1.56%) |
Sep 14, 2016 | 16.12 | 16.27 | 15.98 | 16.02 | 2,337,899 | -0.09(-0.56%) |
Sep 13, 2016 | 16.40 | 16.50 | 16.00 | 16.11 | 5,354,198 | -0.42(-2.54%) |
Sep 12, 2016 | 16.51 | 16.67 | 16.37 | 16.53 | 3,586,483 | -0.20(-1.20%) |
Sep 09, 2016 | 17.23 | 17.47 | 16.61 | 16.73 | 3,758,886 | -0.45(-2.62%) |
Sep 08, 2016 | 16.79 | 17.21 | 16.70 | 17.18 | 3,744,040 | +0.30(+1.78%) |
Sep 07, 2016 | 16.79 | 16.94 | 16.72 | 16.88 | 4,921,632 | +0.06(+0.36%) |
Sep 06, 2016 | 16.87 | 16.92 | 16.51 | 16.82 | 7,195,369 | +0.01(+0.06%) |
Sep 02, 2016 | 16.84 | 16.81 | 16.81 | 16.81 | 26,734,700 | -3.29(-16.37%) |
Sep 01, 2016 | 19.76 | 20.33 | 19.70 | 20.10 | 7,553,243 | +0.24(+1.21%) |
Aug 31, 2016 | 19.63 | 19.91 | 19.51 | 19.86 | 2,579,272 | +0.25(+1.27%) |
Aug 30, 2016 | 19.41 | 19.85 | 19.38 | 19.61 | 2,438,789 | +0.15(+0.77%) |
Aug 29, 2016 | 19.53 | 19.60 | 19.24 | 19.46 | 2,287,065 | -0.04(-0.21%) |
Aug 26, 2016 | 19.33 | 19.74 | 19.29 | 19.50 | 2,339,531 | +0.24(+1.25%) |
Aug 25, 2016 | 19.22 | 19.39 | 19.07 | 19.26 | 1,196,814 | -0.05(-0.26%) |
Aug 24, 2016 | 19.47 | 19.59 | 19.28 | 19.31 | 1,571,327 | -0.16(-0.82%) |
Aug 23, 2016 | 19.46 | 19.60 | 19.40 | 19.47 | 1,383,970 | +0.10(+0.52%) |
Aug 22, 2016 | 19.25 | 19.42 | 18.84 | 19.37 | 2,146,801 | +0.07(+0.36%) |
Aug 19, 2016 | 18.90 | 19.53 | 18.78 | 19.30 | 2,830,284 | +0.47(+2.50%) |
Aug 18, 2016 | 18.81 | 18.95 | 18.72 | 18.83 | 1,336,075 | +0.00(+0.00%) |
Aug 17, 2016 | 19.00 | 19.01 | 18.63 | 18.83 | 1,358,240 | -0.16(-0.84%) |
Aug 16, 2016 | 19.07 | 19.13 | 18.85 | 18.99 | 2,352,180 | -0.10(-0.52%) |
Aug 15, 2016 | 18.89 | 19.12 | 18.84 | 19.09 | 3,798,418 | +0.41(+2.19%) |
Aug 12, 2016 | 18.60 | 18.72 | 18.46 | 18.68 | 2,542,619 | +0.05(+0.27%) |
Aug 11, 2016 | 18.81 | 18.89 | 18.55 | 18.63 | 1,580,943 | -0.06(-0.32%) |
Aug 10, 2016 | 19.23 | 19.26 | 18.67 | 18.69 | 1,318,577 | -0.48(-2.50%) |
Aug 09, 2016 | 19.40 | 19.40 | 19.12 | 19.17 | 1,378,538 | -0.23(-1.19%) |
Aug 08, 2016 | 19.58 | 19.72 | 19.38 | 19.40 | 1,629,430 | -0.12(-0.61%) |
Aug 05, 2016 | 19.43 | 19.56 | 19.28 | 19.52 | 2,424,422 | +0.22(+1.14%) |
Aug 04, 2016 | 19.21 | 19.48 | 19.21 | 19.30 | 1,879,805 | +0.03(+0.16%) |
Aug 03, 2016 | 19.14 | 19.30 | 19.05 | 19.27 | 1,786,037 | +0.15(+0.78%) |
Aug 02, 2016 | 19.11 | 19.20 | 18.93 | 19.12 | 1,777,561 | +0.00(+0.00%) |