Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.77 | 14.88 | 14.61 | 14.70 | 2,219,192 | +0.01(+0.04%) |
Sep 29, 2016 | 14.83 | 14.86 | 14.65 | 14.70 | 1,494,366 | -0.19(-1.27%) |
Sep 28, 2016 | 14.79 | 14.94 | 14.79 | 14.89 | 1,922,096 | +0.15(+1.02%) |
Sep 27, 2016 | 14.91 | 14.92 | 14.71 | 14.74 | 1,600,041 | -0.11(-0.72%) |
Sep 26, 2016 | 14.73 | 14.88 | 14.71 | 14.84 | 1,899,009 | +0.07(+0.50%) |
Sep 23, 2016 | 14.73 | 14.86 | 14.60 | 14.77 | 1,793,107 | -0.01(-0.08%) |
Sep 22, 2016 | 14.73 | 14.84 | 14.71 | 14.78 | 2,539,220 | +0.22(+1.51%) |
Sep 21, 2016 | 14.43 | 14.62 | 14.21 | 14.56 | 2,324,541 | +0.12(+0.84%) |
Sep 20, 2016 | 14.52 | 14.52 | 14.41 | 14.44 | 1,713,755 | +0.04(+0.27%) |
Sep 19, 2016 | 14.36 | 14.47 | 14.33 | 14.40 | 1,830,110 | +0.09(+0.61%) |
Sep 16, 2016 | 14.29 | 14.36 | 14.23 | 14.31 | 2,846,851 | -0.04(-0.28%) |
Sep 15, 2016 | 14.29 | 14.37 | 14.12 | 14.35 | 1,595,950 | +0.02(+0.16%) |
Sep 14, 2016 | 14.35 | 14.40 | 14.24 | 14.33 | 1,682,728 | +0.05(+0.36%) |
Sep 13, 2016 | 14.46 | 14.50 | 14.28 | 14.28 | 2,474,795 | -0.31(-2.15%) |
Sep 12, 2016 | 14.35 | 14.65 | 14.34 | 14.59 | 2,006,683 | +0.18(+1.25%) |
Sep 09, 2016 | 14.85 | 14.85 | 14.38 | 14.41 | 2,724,860 | -0.62(-4.11%) |
Sep 08, 2016 | 15.11 | 15.13 | 15.00 | 15.03 | 1,665,182 | -0.18(-1.19%) |
Sep 07, 2016 | 15.12 | 15.23 | 15.05 | 15.21 | 2,505,088 | +0.06(+0.43%) |
Sep 06, 2016 | 15.13 | 15.19 | 15.01 | 15.15 | 1,758,131 | +0.05(+0.30%) |
Sep 02, 2016 | 15.08 | 15.10 | 15.10 | 15.10 | 2,538,369 | +0.13(+0.89%) |
Sep 01, 2016 | 14.96 | 14.97 | 14.82 | 14.97 | 2,231,599 | +0.01(+0.04%) |
Aug 31, 2016 | 14.91 | 15.01 | 14.83 | 14.96 | 2,798,941 | +0.01(+0.06%) |
Aug 30, 2016 | 14.96 | 14.97 | 14.81 | 14.95 | 1,197,446 | +0.04(+0.28%) |
Aug 29, 2016 | 14.90 | 15.08 | 14.89 | 14.91 | 956,984 | +0.07(+0.46%) |
Aug 26, 2016 | 14.98 | 15.08 | 14.71 | 14.84 | 1,291,537 | -0.09(-0.59%) |
Aug 25, 2016 | 14.95 | 15.03 | 14.90 | 14.93 | 1,449,692 | -0.03(-0.19%) |
Aug 24, 2016 | 15.01 | 15.01 | 14.78 | 14.96 | 852,801 | -0.05(-0.34%) |
Aug 23, 2016 | 15.05 | 15.11 | 14.97 | 15.01 | 944,935 | +0.06(+0.40%) |
Aug 22, 2016 | 14.91 | 15.02 | 14.85 | 14.95 | 1,004,323 | +0.07(+0.47%) |
Aug 19, 2016 | 14.95 | 14.99 | 14.86 | 14.88 | 1,885,408 | -0.13(-0.88%) |
Aug 18, 2016 | 15.03 | 15.10 | 14.96 | 15.01 | 1,640,022 | -0.04(-0.24%) |
Aug 17, 2016 | 14.93 | 15.07 | 14.82 | 15.05 | 2,920,177 | +0.12(+0.83%) |
Aug 16, 2016 | 15.01 | 15.04 | 14.88 | 14.93 | 2,069,651 | -0.15(-1.01%) |
Aug 15, 2016 | 15.19 | 15.27 | 15.05 | 15.08 | 2,918,543 | -0.07(-0.47%) |
Aug 12, 2016 | 15.17 | 15.31 | 15.10 | 15.15 | 2,431,017 | +0.02(+0.15%) |
Aug 11, 2016 | 15.24 | 15.32 | 15.04 | 15.13 | 3,326,143 | -0.15(-0.99%) |
Aug 10, 2016 | 15.32 | 15.39 | 15.20 | 15.28 | 3,243,326 | +0.01(+0.07%) |
Aug 09, 2016 | 15.27 | 15.33 | 15.20 | 15.27 | 2,162,060 | -0.03(-0.18%) |
Aug 08, 2016 | 15.27 | 15.34 | 15.22 | 15.29 | 1,852,450 | +0.01(+0.05%) |
Aug 05, 2016 | 15.40 | 15.43 | 15.26 | 15.29 | 2,397,357 | -0.09(-0.56%) |
Aug 04, 2016 | 15.53 | 15.54 | 15.35 | 15.37 | 2,041,848 | -0.10(-0.61%) |
Aug 03, 2016 | 15.52 | 15.69 | 15.37 | 15.47 | 2,024,960 | -0.01(-0.05%) |
Aug 02, 2016 | 15.55 | 15.60 | 15.42 | 15.48 | 2,522,846 | -0.13(-0.81%) |
Aug 01, 2016 | 15.59 | 15.66 | 15.53 | 15.60 | 1,503,281 | +0.01(+0.04%) |
Jul 29, 2016 | 15.40 | 15.74 | 15.40 | 15.60 | 2,151,317 | +0.18(+1.16%) |
Jul 28, 2016 | 15.10 | 15.45 | 15.05 | 15.42 | 2,424,569 | +0.29(+1.92%) |
Jul 27, 2016 | 15.21 | 15.21 | 14.99 | 15.13 | 2,401,094 | -0.10(-0.68%) |
Jul 26, 2016 | 15.22 | 15.25 | 15.15 | 15.23 | 2,458,973 | +0.05(+0.31%) |
Jul 25, 2016 | 15.22 | 15.27 | 15.12 | 15.18 | 1,761,886 | -0.00(-0.02%) |
Jul 22, 2016 | 15.11 | 15.24 | 15.11 | 15.19 | 1,680,340 | +0.03(+0.20%) |
Jul 21, 2016 | 15.06 | 15.16 | 15.02 | 15.15 | 1,796,715 | +0.04(+0.28%) |
Jul 20, 2016 | 15.09 | 15.12 | 15.00 | 15.11 | 1,757,971 | +0.08(+0.54%) |
Jul 19, 2016 | 14.92 | 15.04 | 14.81 | 15.03 | 2,656,037 | +0.09(+0.60%) |
Jul 18, 2016 | 14.89 | 14.97 | 14.80 | 14.94 | 2,900,416 | +0.07(+0.49%) |
Jul 15, 2016 | 14.86 | 14.96 | 14.71 | 14.87 | 4,053,497 | -0.06(-0.38%) |
Jul 14, 2016 | 14.99 | 15.09 | 14.92 | 14.93 | 2,312,113 | -0.10(-0.69%) |
Jul 13, 2016 | 15.08 | 15.13 | 14.95 | 15.03 | 3,962,573 | +0.01(+0.04%) |
Jul 12, 2016 | 14.98 | 15.06 | 14.93 | 15.02 | 1,539,478 | -0.01(-0.04%) |
Jul 11, 2016 | 14.93 | 15.09 | 14.84 | 15.03 | 3,107,001 | +0.12(+0.81%) |
Jul 08, 2016 | 14.80 | 14.95 | 14.70 | 14.91 | 2,671,985 | +0.21(+1.43%) |
Jul 07, 2016 | 14.88 | 14.88 | 14.63 | 14.70 | 2,344,691 | -0.19(-1.30%) |
Jul 06, 2016 | 14.82 | 14.93 | 14.80 | 14.89 | 2,713,859 | +0.01(+0.04%) |
Jul 05, 2016 | 14.71 | 14.89 | 14.71 | 14.89 | 2,780,490 | +0.14(+0.97%) |