Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.59 | 14.79 | 14.38 | 14.73 | 2,680,772 | +0.24(+1.66%) |
Sep 29, 2016 | 14.85 | 14.90 | 14.32 | 14.49 | 3,586,434 | -0.37(-2.49%) |
Sep 28, 2016 | 14.87 | 15.03 | 14.65 | 14.86 | 2,921,582 | +0.08(+0.54%) |
Sep 27, 2016 | 14.47 | 14.91 | 14.47 | 14.78 | 4,117,050 | +0.30(+2.07%) |
Sep 26, 2016 | 14.20 | 14.49 | 14.03 | 14.48 | 3,328,878 | +0.11(+0.77%) |
Sep 23, 2016 | 14.87 | 14.90 | 14.29 | 14.37 | 7,103,349 | -0.12(-0.83%) |
Sep 22, 2016 | 13.93 | 14.56 | 13.85 | 14.49 | 7,367,896 | +0.68(+4.92%) |
Sep 21, 2016 | 13.67 | 13.94 | 13.55 | 13.81 | 4,576,486 | +0.26(+1.92%) |
Sep 20, 2016 | 13.65 | 13.84 | 13.51 | 13.55 | 2,804,295 | -0.03(-0.22%) |
Sep 19, 2016 | 14.08 | 14.17 | 13.38 | 13.58 | 5,004,210 | -0.44(-3.14%) |
Sep 16, 2016 | 14.01 | 14.22 | 13.88 | 14.02 | 4,224,190 | -0.06(-0.43%) |
Sep 15, 2016 | 14.04 | 14.21 | 13.95 | 14.08 | 3,629,309 | +0.06(+0.43%) |
Sep 14, 2016 | 14.47 | 14.65 | 13.84 | 14.02 | 5,036,544 | -0.39(-2.71%) |
Sep 13, 2016 | 14.39 | 14.72 | 14.16 | 14.41 | 3,364,142 | -0.23(-1.57%) |
Sep 12, 2016 | 14.42 | 14.83 | 14.36 | 14.64 | 4,109,055 | +0.03(+0.21%) |
Sep 09, 2016 | 15.22 | 15.22 | 14.50 | 14.61 | 4,749,515 | -0.62(-4.07%) |
Sep 08, 2016 | 15.51 | 15.59 | 15.16 | 15.23 | 3,960,656 | -0.40(-2.56%) |
Sep 07, 2016 | 15.70 | 16.39 | 15.58 | 15.63 | 6,909,838 | -0.02(-0.13%) |
Sep 06, 2016 | 15.24 | 15.67 | 15.21 | 15.65 | 4,123,629 | +0.42(+2.76%) |
Sep 02, 2016 | 15.14 | 15.23 | 15.23 | 15.23 | 2,954,600 | +0.04(+0.26%) |
Sep 01, 2016 | 14.43 | 15.54 | 14.36 | 15.19 | 8,582,468 | +0.83(+5.78%) |
Aug 31, 2016 | 14.27 | 14.62 | 14.10 | 14.36 | 4,139,706 | -0.01(-0.07%) |
Aug 30, 2016 | 14.66 | 14.73 | 14.22 | 14.37 | 3,358,619 | -0.21(-1.44%) |
Aug 29, 2016 | 14.62 | 14.78 | 14.35 | 14.58 | 3,004,635 | +0.02(+0.14%) |
Aug 26, 2016 | 15.00 | 15.01 | 14.41 | 14.56 | 5,679,831 | -0.36(-2.41%) |
Aug 25, 2016 | 15.03 | 15.16 | 14.79 | 14.92 | 4,143,231 | -0.02(-0.13%) |
Aug 24, 2016 | 15.52 | 15.55 | 14.85 | 14.94 | 3,352,947 | -0.48(-3.11%) |
Aug 23, 2016 | 15.42 | 15.72 | 15.35 | 15.42 | 3,492,509 | +0.18(+1.18%) |
Aug 22, 2016 | 15.37 | 15.43 | 15.00 | 15.24 | 3,706,021 | -0.20(-1.30%) |
Aug 19, 2016 | 14.74 | 15.75 | 14.64 | 15.44 | 8,324,642 | +0.59(+3.97%) |
Aug 18, 2016 | 14.59 | 14.99 | 14.36 | 14.85 | 4,828,782 | +0.44(+3.05%) |
Aug 17, 2016 | 14.67 | 14.72 | 14.23 | 14.41 | 3,976,996 | -0.23(-1.57%) |
Aug 16, 2016 | 14.19 | 14.74 | 14.18 | 14.64 | 4,019,614 | +0.11(+0.76%) |
Aug 15, 2016 | 14.41 | 14.73 | 14.28 | 14.53 | 3,443,865 | +0.17(+1.18%) |
Aug 12, 2016 | 14.63 | 14.65 | 14.16 | 14.36 | 3,955,233 | -0.10(-0.69%) |
Aug 11, 2016 | 13.92 | 14.64 | 13.91 | 14.46 | 5,725,316 | +0.55(+3.95%) |
Aug 10, 2016 | 14.22 | 14.30 | 13.80 | 13.91 | 7,851,517 | -0.43(-3.00%) |
Aug 09, 2016 | 14.20 | 14.41 | 14.06 | 14.34 | 6,303,611 | -0.08(-0.55%) |
Aug 08, 2016 | 14.53 | 14.82 | 14.06 | 14.42 | 10,187,294 | -0.31(-2.10%) |
Aug 05, 2016 | 13.93 | 14.82 | 13.80 | 14.73 | 25,846,146 | -2.02(-12.06%) |
Aug 04, 2016 | 17.30 | 17.46 | 16.65 | 16.75 | 11,908,037 | -0.52(-3.01%) |
Aug 03, 2016 | 17.56 | 17.70 | 17.23 | 17.27 | 5,862,163 | -0.33(-1.88%) |
Aug 02, 2016 | 16.86 | 17.70 | 16.82 | 17.60 | 6,304,901 | +0.64(+3.77%) |
Aug 01, 2016 | 17.53 | 17.75 | 16.87 | 16.96 | 5,104,658 | -0.46(-2.64%) |
Jul 29, 2016 | 17.62 | 17.90 | 17.08 | 17.42 | 7,469,325 | -0.67(-3.70%) |
Jul 28, 2016 | 16.60 | 18.42 | 16.40 | 18.09 | 12,649,423 | +1.60(+9.70%) |
Jul 27, 2016 | 16.75 | 16.92 | 16.48 | 16.49 | 2,611,321 | -0.13(-0.78%) |
Jul 26, 2016 | 16.40 | 16.90 | 16.34 | 16.62 | 2,918,297 | +0.09(+0.54%) |
Jul 25, 2016 | 16.24 | 16.59 | 16.02 | 16.53 | 2,849,324 | +0.25(+1.54%) |
Jul 22, 2016 | 16.18 | 16.44 | 15.96 | 16.28 | 2,973,234 | +0.21(+1.31%) |
Jul 21, 2016 | 16.33 | 16.65 | 16.01 | 16.07 | 2,984,194 | -0.30(-1.83%) |
Jul 20, 2016 | 16.42 | 16.49 | 16.13 | 16.37 | 3,343,240 | -0.02(-0.12%) |
Jul 19, 2016 | 16.53 | 16.65 | 16.33 | 16.39 | 2,309,805 | -0.07(-0.43%) |
Jul 18, 2016 | 16.23 | 16.55 | 16.18 | 16.46 | 2,367,987 | +0.20(+1.23%) |
Jul 15, 2016 | 16.64 | 16.65 | 16.16 | 16.26 | 4,087,093 | -0.29(-1.75%) |
Jul 14, 2016 | 17.02 | 17.07 | 16.47 | 16.55 | 5,991,548 | -0.28(-1.66%) |
Jul 13, 2016 | 16.89 | 17.25 | 16.48 | 16.83 | 4,337,720 | +0.12(+0.72%) |
Jul 12, 2016 | 16.06 | 16.89 | 15.86 | 16.71 | 5,720,510 | +0.40(+2.45%) |
Jul 11, 2016 | 16.55 | 16.80 | 16.29 | 16.31 | 4,589,301 | -0.11(-0.67%) |
Jul 08, 2016 | 16.20 | 16.47 | 16.00 | 16.42 | 4,566,916 | +0.42(+2.63%) |
Jul 07, 2016 | 16.08 | 16.34 | 15.97 | 16.00 | 3,496,542 | +0.06(+0.38%) |
Jul 05, 2016 | 16.14 | 16.25 | 15.56 | 15.94 | 3,604,952 | -0.46(-2.80%) |