Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 14.65 | 14.67 | 14.29 | 14.30 | 3,162,336 | -0.32(-2.22%) |
Jul 29, 2016 | 14.47 | 14.65 | 14.41 | 14.63 | 4,577,478 | +0.13(+0.89%) |
Jul 28, 2016 | 14.17 | 14.51 | 13.98 | 14.50 | 5,110,821 | +0.24(+1.71%) |
Jul 27, 2016 | 14.54 | 14.57 | 14.09 | 14.25 | 6,137,906 | -0.15(-1.06%) |
Jul 26, 2016 | 13.85 | 14.70 | 13.83 | 14.41 | 7,983,582 | +0.18(+1.25%) |
Jul 25, 2016 | 13.90 | 14.29 | 13.79 | 14.23 | 4,393,853 | +0.16(+1.15%) |
Jul 22, 2016 | 14.13 | 14.25 | 14.00 | 14.07 | 4,233,976 | -0.07(-0.51%) |
Jul 21, 2016 | 14.09 | 14.20 | 14.04 | 14.14 | 2,601,899 | +0.09(+0.63%) |
Jul 20, 2016 | 14.05 | 14.16 | 13.88 | 14.05 | 2,324,388 | +0.03(+0.23%) |
Jul 19, 2016 | 14.15 | 14.17 | 13.96 | 14.02 | 2,203,456 | -0.08(-0.57%) |
Jul 18, 2016 | 14.02 | 14.12 | 13.93 | 14.10 | 1,732,424 | +0.15(+1.10%) |
Jul 15, 2016 | 13.97 | 13.97 | 13.75 | 13.95 | 2,068,193 | +0.08(+0.58%) |
Jul 14, 2016 | 14.04 | 14.10 | 13.79 | 13.87 | 3,139,853 | +0.05(+0.35%) |
Jul 13, 2016 | 13.88 | 13.91 | 13.60 | 13.82 | 2,446,600 | -0.04(-0.29%) |
Jul 12, 2016 | 13.68 | 13.90 | 13.68 | 13.86 | 3,373,959 | +0.35(+2.57%) |
Jul 11, 2016 | 13.52 | 13.79 | 13.38 | 13.51 | 3,693,946 | +0.09(+0.66%) |
Jul 08, 2016 | 13.04 | 13.52 | 12.84 | 13.42 | 6,977,605 | +0.58(+4.53%) |
Jul 07, 2016 | 12.72 | 13.07 | 12.72 | 12.84 | 5,645,832 | +0.15(+1.14%) |
Jul 06, 2016 | 12.63 | 12.79 | 12.41 | 12.70 | 3,695,320 | -0.03(-0.25%) |
Jul 05, 2016 | 13.36 | 13.36 | 12.54 | 12.73 | 6,618,048 | -0.75(-5.57%) |
Jul 01, 2016 | 13.76 | 13.48 | 13.48 | 13.48 | 4,089,746 | -0.30(-2.17%) |
Jun 30, 2016 | 13.33 | 13.77 | 13.08 | 13.78 | 16,103,017 | +0.91(+7.09%) |
Jun 29, 2016 | 12.40 | 12.87 | 12.32 | 12.87 | 6,388,609 | +0.53(+4.32%) |
Jun 28, 2016 | 12.28 | 12.41 | 12.02 | 12.33 | 7,271,559 | +0.31(+2.55%) |
Jun 27, 2016 | 12.62 | 12.62 | 11.98 | 12.03 | 12,079,841 | -0.75(-5.87%) |
Jun 24, 2016 | 12.74 | 13.16 | 12.72 | 12.78 | 7,946,971 | -0.80(-5.89%) |
Jun 23, 2016 | 13.25 | 13.58 | 13.22 | 13.58 | 3,881,363 | +0.45(+3.44%) |
Jun 22, 2016 | 13.16 | 13.24 | 13.04 | 13.12 | 2,321,073 | -0.08(-0.61%) |
Jun 21, 2016 | 13.42 | 13.45 | 12.99 | 13.20 | 4,139,829 | -0.22(-1.62%) |
Jun 20, 2016 | 13.46 | 13.68 | 13.36 | 13.42 | 4,285,300 | +0.20(+1.53%) |
Jun 17, 2016 | 13.29 | 13.49 | 13.17 | 13.22 | 5,690,663 | -0.02(-0.18%) |
Jun 16, 2016 | 13.18 | 13.27 | 12.88 | 13.24 | 5,340,315 | +0.00(+0.00%) |
Jun 15, 2016 | 12.99 | 13.51 | 12.85 | 13.24 | 11,363,441 | +0.27(+2.05%) |
Jun 14, 2016 | 13.66 | 13.82 | 12.82 | 12.98 | 9,850,877 | -0.77(-5.58%) |
Jun 13, 2016 | 14.08 | 14.08 | 13.69 | 13.75 | 5,269,182 | -0.41(-2.91%) |
Jun 10, 2016 | 14.21 | 14.37 | 14.12 | 14.16 | 3,607,420 | -0.23(-1.57%) |
Jun 09, 2016 | 14.50 | 14.50 | 14.15 | 14.38 | 3,634,085 | -0.25(-1.71%) |
Jun 08, 2016 | 14.75 | 14.76 | 14.35 | 14.63 | 4,814,358 | -0.10(-0.71%) |
Jun 07, 2016 | 14.67 | 14.91 | 14.60 | 14.74 | 4,020,316 | +0.10(+0.66%) |
Jun 06, 2016 | 14.38 | 14.67 | 14.33 | 14.64 | 4,484,877 | +0.36(+2.54%) |
Jun 03, 2016 | 14.75 | 14.75 | 14.04 | 14.28 | 5,695,227 | -0.66(-4.43%) |
Jun 02, 2016 | 14.56 | 14.99 | 14.53 | 14.94 | 5,432,280 | +0.27(+1.81%) |