Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.38 | 16.38 | 16.20 | 16.26 | 8,867,525 | -0.21(-1.25%) |
Aug 30, 2016 | 16.61 | 16.66 | 16.44 | 16.46 | 5,549,471 | -0.08(-0.49%) |
Aug 29, 2016 | 16.38 | 16.56 | 16.37 | 16.54 | 5,127,379 | +0.07(+0.44%) |
Aug 26, 2016 | 16.57 | 16.82 | 16.40 | 16.47 | 11,862,650 | -0.18(-1.08%) |
Aug 25, 2016 | 16.55 | 16.66 | 16.52 | 16.65 | 5,861,034 | +0.08(+0.49%) |
Aug 24, 2016 | 16.54 | 16.61 | 16.46 | 16.57 | 7,997,079 | -0.15(-0.91%) |
Aug 23, 2016 | 16.70 | 16.86 | 16.67 | 16.72 | 7,869,493 | +0.14(+0.87%) |
Aug 22, 2016 | 16.62 | 16.71 | 16.56 | 16.58 | 8,350,846 | -0.17(-1.02%) |
Aug 19, 2016 | 16.82 | 16.82 | 16.71 | 16.75 | 6,838,855 | -0.18(-1.06%) |
Aug 18, 2016 | 16.86 | 17.01 | 16.81 | 16.93 | 7,415,536 | -0.03(-0.16%) |
Aug 17, 2016 | 16.88 | 16.98 | 16.74 | 16.96 | 6,327,225 | -0.01(-0.05%) |
Aug 16, 2016 | 16.91 | 17.00 | 16.82 | 16.96 | 6,074,371 | -0.04(-0.26%) |
Aug 15, 2016 | 16.91 | 17.03 | 16.88 | 17.01 | 9,717,362 | +0.39(+2.32%) |
Aug 12, 2016 | 16.65 | 16.68 | 16.53 | 16.62 | 6,831,204 | -0.05(-0.32%) |
Aug 11, 2016 | 16.46 | 16.69 | 16.44 | 16.68 | 12,286,082 | +0.32(+1.97%) |
Aug 10, 2016 | 16.63 | 16.70 | 16.34 | 16.35 | 10,749,794 | -0.20(-1.19%) |
Aug 09, 2016 | 16.51 | 16.66 | 16.50 | 16.55 | 5,753,643 | +0.02(+0.11%) |
Aug 08, 2016 | 16.53 | 16.61 | 16.51 | 16.53 | 6,466,862 | +0.18(+1.10%) |
Aug 05, 2016 | 16.21 | 16.35 | 16.19 | 16.35 | 6,350,362 | +0.09(+0.55%) |
Aug 04, 2016 | 15.91 | 16.27 | 15.90 | 16.26 | 9,959,422 | +0.26(+1.63%) |
Aug 03, 2016 | 15.61 | 16.04 | 15.59 | 16.00 | 14,112,042 | +0.34(+2.18%) |
Aug 02, 2016 | 15.88 | 15.91 | 15.58 | 15.66 | 6,368,677 | -0.12(-0.74%) |
Aug 01, 2016 | 16.07 | 16.09 | 15.77 | 15.78 | 13,336,823 | -0.39(-2.44%) |
Jul 29, 2016 | 16.02 | 16.22 | 15.91 | 16.18 | 9,131,896 | +0.13(+0.78%) |
Jul 28, 2016 | 16.04 | 16.07 | 15.91 | 16.05 | 4,828,673 | +0.07(+0.45%) |
Jul 27, 2016 | 16.07 | 16.11 | 15.81 | 15.98 | 8,410,777 | -0.07(-0.45%) |
Jul 26, 2016 | 15.83 | 16.05 | 15.82 | 16.05 | 6,690,361 | +0.09(+0.56%) |
Jul 25, 2016 | 16.18 | 16.18 | 15.93 | 15.96 | 10,436,904 | -0.28(-1.71%) |
Jul 22, 2016 | 16.18 | 16.26 | 16.12 | 16.24 | 4,316,580 | +0.08(+0.50%) |
Jul 21, 2016 | 16.34 | 16.37 | 16.15 | 16.16 | 5,541,005 | -0.13(-0.83%) |
Jul 20, 2016 | 16.13 | 16.36 | 16.10 | 16.29 | 5,696,346 | +0.08(+0.50%) |
Jul 19, 2016 | 16.49 | 16.52 | 16.17 | 16.21 | 10,352,441 | -0.37(-2.22%) |
Jul 18, 2016 | 16.35 | 16.58 | 16.34 | 16.58 | 6,851,701 | +0.15(+0.93%) |
Jul 15, 2016 | 16.45 | 16.47 | 16.29 | 16.43 | 6,441,291 | -0.07(-0.44%) |
Jul 14, 2016 | 16.35 | 16.53 | 16.34 | 16.50 | 12,688,920 | +0.30(+1.83%) |
Jul 13, 2016 | 16.31 | 16.34 | 16.05 | 16.20 | 10,181,924 | -0.11(-0.66%) |
Jul 12, 2016 | 16.19 | 16.36 | 16.16 | 16.31 | 11,416,195 | +0.39(+2.48%) |
Jul 11, 2016 | 15.93 | 16.03 | 15.89 | 15.91 | 5,817,818 | +0.07(+0.45%) |
Jul 08, 2016 | 15.68 | 15.87 | 15.39 | 15.84 | 12,513,410 | +0.46(+2.97%) |
Jul 07, 2016 | 15.77 | 15.82 | 15.35 | 15.39 | 12,672,963 | -0.32(-2.06%) |
Jul 06, 2016 | 15.39 | 15.73 | 15.38 | 15.71 | 7,683,878 | +0.12(+0.75%) |
Jul 05, 2016 | 15.62 | 15.65 | 15.50 | 15.59 | 11,959,376 | -0.27(-1.70%) |
Jul 01, 2016 | 15.72 | 15.86 | 15.86 | 15.86 | 8,659,305 | +0.23(+1.49%) |
Jun 30, 2016 | 15.51 | 15.74 | 15.48 | 15.63 | 11,882,357 | -0.03(-0.17%) |
Jun 29, 2016 | 15.48 | 15.72 | 15.47 | 15.65 | 13,518,362 | +0.33(+2.17%) |
Jun 28, 2016 | 15.13 | 15.33 | 15.08 | 15.32 | 16,763,486 | +0.49(+3.33%) |
Jun 27, 2016 | 14.95 | 14.97 | 14.69 | 14.83 | 12,026,890 | -0.21(-1.37%) |
Jun 24, 2016 | 15.12 | 15.39 | 15.02 | 15.04 | 29,625,950 | -0.97(-6.05%) |
Jun 23, 2016 | 15.68 | 16.01 | 15.65 | 16.00 | 21,410,828 | +0.60(+3.90%) |
Jun 22, 2016 | 15.64 | 15.71 | 15.39 | 15.40 | 14,075,325 | -0.40(-2.55%) |
Jun 21, 2016 | 15.59 | 15.89 | 15.55 | 15.81 | 6,965,553 | +0.10(+0.63%) |
Jun 20, 2016 | 15.67 | 15.78 | 15.64 | 15.71 | 15,078,102 | +0.33(+2.16%) |
Jun 17, 2016 | 15.31 | 15.42 | 15.20 | 15.38 | 16,135,809 | +0.32(+2.15%) |
Jun 16, 2016 | 15.00 | 15.18 | 14.82 | 15.05 | 13,283,326 | -0.21(-1.35%) |
Jun 15, 2016 | 15.18 | 15.43 | 15.16 | 15.26 | 12,682,430 | +0.17(+1.13%) |
Jun 14, 2016 | 15.12 | 15.21 | 14.93 | 15.09 | 21,429,880 | -0.13(-0.88%) |
Jun 13, 2016 | 15.22 | 15.41 | 15.22 | 15.22 | 9,091,429 | -0.19(-1.22%) |
Jun 10, 2016 | 15.66 | 15.66 | 15.40 | 15.41 | 15,998,456 | -0.54(-3.37%) |
Jun 09, 2016 | 15.98 | 16.04 | 15.90 | 15.95 | 12,249,044 | -0.31(-1.93%) |
Jun 08, 2016 | 16.14 | 16.27 | 16.09 | 16.26 | 8,931,262 | +0.25(+1.57%) |
Jun 07, 2016 | 15.82 | 16.03 | 15.81 | 16.01 | 11,704,970 | +0.37(+2.35%) |
Jun 06, 2016 | 15.53 | 15.65 | 15.43 | 15.65 | 10,656,617 | +0.33(+2.17%) |
Jun 03, 2016 | 15.14 | 15.41 | 15.06 | 15.31 | 13,835,986 | +0.27(+1.79%) |
Jun 02, 2016 | 14.77 | 15.09 | 14.75 | 15.04 | 7,395,640 | +0.06(+0.42%) |
Jun 01, 2016 | 14.95 | 15.11 | 14.88 | 14.98 | 9,196,626 | -0.11(-0.71%) |
May 31, 2016 | 15.39 | 15.50 | 15.05 | 15.09 | 15,517,900 | -0.38(-2.44%) |
May 27, 2016 | 15.39 | 15.47 | 15.47 | 15.47 | 4,972,984 | +0.07(+0.47%) |
May 26, 2016 | 15.58 | 15.63 | 15.34 | 15.39 | 6,396,926 | +0.01(+0.06%) |
May 25, 2016 | 15.37 | 15.41 | 15.22 | 15.39 | 13,590,609 | +0.33(+2.20%) |
May 24, 2016 | 14.98 | 15.07 | 14.95 | 15.05 | 7,204,359 | +0.13(+0.84%) |
May 23, 2016 | 14.75 | 14.97 | 14.72 | 14.93 | 6,234,637 | -0.09(-0.60%) |
May 20, 2016 | 15.04 | 15.09 | 14.91 | 15.02 | 6,976,038 | -0.01(-0.06%) |
May 19, 2016 | 15.07 | 15.09 | 14.89 | 15.03 | 17,780,984 | -0.21(-1.35%) |
May 18, 2016 | 15.50 | 15.60 | 15.21 | 15.23 | 18,134,770 | -0.38(-2.41%) |
May 17, 2016 | 15.44 | 15.72 | 15.42 | 15.61 | 7,286,608 | -0.01(-0.06%) |
May 16, 2016 | 15.70 | 15.80 | 15.55 | 15.62 | 11,802,683 | +0.30(+1.99%) |
May 13, 2016 | 15.34 | 15.50 | 15.29 | 15.31 | 9,752,791 | -0.18(-1.16%) |
May 12, 2016 | 15.54 | 15.59 | 15.24 | 15.49 | 6,727,382 | +0.07(+0.47%) |
May 11, 2016 | 15.22 | 15.53 | 15.16 | 15.42 | 13,182,905 | +0.28(+1.84%) |
May 10, 2016 | 14.91 | 15.17 | 14.90 | 15.14 | 13,458,649 | +0.31(+2.12%) |
May 09, 2016 | 15.13 | 15.13 | 14.81 | 14.83 | 9,730,813 | -0.30(-2.02%) |
May 06, 2016 | 15.05 | 15.26 | 15.04 | 15.13 | 8,610,416 | -0.04(-0.24%) |
May 05, 2016 | 15.33 | 15.34 | 15.06 | 15.17 | 12,405,767 | +0.22(+1.50%) |
May 04, 2016 | 15.28 | 15.32 | 14.95 | 14.95 | 22,514,666 | -0.31(-2.06%) |
May 03, 2016 | 15.48 | 15.52 | 15.22 | 15.26 | 12,380,155 | -0.41(-2.63%) |