Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.47 | 15.71 | 15.44 | 15.56 | 7,957,675 | +0.17(+1.09%) |
Sep 29, 2016 | 15.53 | 15.81 | 15.31 | 15.39 | 10,936,942 | -0.23(-1.46%) |
Sep 28, 2016 | 15.71 | 15.75 | 15.45 | 15.62 | 11,047,622 | -0.04(-0.24%) |
Sep 27, 2016 | 15.38 | 15.67 | 15.33 | 15.66 | 9,362,148 | +0.20(+1.27%) |
Sep 26, 2016 | 15.70 | 15.72 | 15.44 | 15.46 | 10,423,381 | -0.35(-2.20%) |
Sep 23, 2016 | 15.61 | 15.95 | 15.61 | 15.81 | 7,588,513 | +0.09(+0.58%) |
Sep 22, 2016 | 15.78 | 15.90 | 15.68 | 15.72 | 10,930,772 | +0.05(+0.29%) |
Sep 21, 2016 | 15.65 | 15.75 | 15.52 | 15.67 | 9,799,171 | +0.08(+0.48%) |
Sep 20, 2016 | 15.65 | 15.71 | 15.54 | 15.60 | 9,969,749 | +0.01(+0.05%) |
Sep 19, 2016 | 15.56 | 15.66 | 15.49 | 15.59 | 9,052,392 | +0.13(+0.83%) |
Sep 16, 2016 | 15.40 | 15.54 | 15.34 | 15.46 | 14,636,506 | -0.06(-0.39%) |
Sep 15, 2016 | 15.32 | 15.62 | 15.30 | 15.52 | 9,564,920 | +0.13(+0.83%) |
Sep 14, 2016 | 15.34 | 15.70 | 15.19 | 15.39 | 18,078,212 | +0.11(+0.74%) |
Sep 13, 2016 | 15.33 | 15.34 | 14.93 | 15.28 | 17,516,734 | +0.01(+0.05%) |
Sep 12, 2016 | 15.01 | 15.31 | 14.85 | 15.27 | 7,596,043 | +0.21(+1.41%) |
Sep 09, 2016 | 15.19 | 15.31 | 15.06 | 15.06 | 7,854,291 | -0.16(-1.04%) |
Sep 08, 2016 | 15.17 | 15.26 | 15.07 | 15.22 | 5,248,226 | +0.09(+0.60%) |
Sep 07, 2016 | 14.95 | 15.16 | 14.89 | 15.13 | 5,706,473 | +0.11(+0.75%) |
Sep 06, 2016 | 15.21 | 15.26 | 14.89 | 15.01 | 6,623,519 | -0.17(-1.14%) |
Sep 02, 2016 | 15.20 | 15.19 | 15.19 | 15.19 | 5,682,835 | +0.05(+0.30%) |
Sep 01, 2016 | 15.28 | 15.32 | 14.95 | 15.14 | 6,598,263 | -0.09(-0.59%) |
Aug 31, 2016 | 15.25 | 15.28 | 15.04 | 15.23 | 7,480,780 | +0.00(+0.00%) |
Aug 30, 2016 | 15.01 | 15.25 | 14.94 | 15.23 | 8,303,099 | +0.26(+1.77%) |
Aug 29, 2016 | 14.92 | 15.06 | 14.89 | 14.97 | 5,845,271 | +0.09(+0.61%) |
Aug 26, 2016 | 14.86 | 15.01 | 14.77 | 14.88 | 6,287,546 | +0.08(+0.51%) |
Aug 25, 2016 | 14.67 | 14.84 | 14.61 | 14.80 | 6,718,075 | +0.11(+0.72%) |
Aug 24, 2016 | 14.77 | 14.85 | 14.67 | 14.70 | 6,422,723 | -0.05(-0.36%) |
Aug 23, 2016 | 14.86 | 14.90 | 14.75 | 14.75 | 6,302,539 | -0.08(-0.51%) |
Aug 22, 2016 | 14.79 | 14.85 | 14.72 | 14.83 | 4,630,843 | +0.02(+0.15%) |
Aug 19, 2016 | 14.80 | 14.84 | 14.70 | 14.80 | 5,437,759 | +0.01(+0.05%) |
Aug 18, 2016 | 14.73 | 14.83 | 14.71 | 14.80 | 6,862,971 | +0.05(+0.31%) |
Aug 17, 2016 | 14.65 | 14.77 | 14.61 | 14.75 | 7,744,621 | +0.08(+0.57%) |
Aug 16, 2016 | 14.60 | 14.76 | 14.60 | 14.67 | 5,239,826 | -0.03(-0.21%) |
Aug 15, 2016 | 14.49 | 14.71 | 14.32 | 14.70 | 4,124,242 | +0.26(+1.78%) |
Aug 12, 2016 | 14.45 | 14.52 | 14.31 | 14.44 | 4,078,362 | -0.10(-0.68%) |
Aug 11, 2016 | 14.46 | 14.56 | 14.40 | 14.54 | 6,427,123 | +0.11(+0.79%) |
Aug 10, 2016 | 14.66 | 14.72 | 14.41 | 14.42 | 5,360,051 | -0.23(-1.60%) |
Aug 09, 2016 | 14.64 | 14.76 | 14.62 | 14.66 | 4,163,196 | +0.00(+0.00%) |
Aug 08, 2016 | 14.83 | 14.90 | 14.64 | 14.66 | 8,450,453 | -0.13(-0.87%) |
Aug 05, 2016 | 14.43 | 14.79 | 14.30 | 14.79 | 10,914,673 | +0.53(+3.71%) |
Aug 04, 2016 | 14.36 | 14.43 | 14.21 | 14.26 | 7,294,468 | -0.07(-0.47%) |
Aug 03, 2016 | 14.06 | 14.36 | 14.06 | 14.33 | 8,764,754 | +0.29(+2.05%) |
Aug 02, 2016 | 14.12 | 14.22 | 13.95 | 14.04 | 7,100,684 | -0.15(-1.07%) |
Aug 01, 2016 | 14.39 | 14.40 | 14.14 | 14.19 | 8,616,462 | -0.15(-1.05%) |
Jul 29, 2016 | 14.30 | 14.43 | 14.19 | 14.34 | 7,897,179 | +0.05(+0.32%) |
Jul 28, 2016 | 14.09 | 14.36 | 13.96 | 14.30 | 11,931,778 | +0.20(+1.45%) |
Jul 27, 2016 | 14.08 | 14.24 | 14.01 | 14.09 | 10,287,116 | -0.01(-0.05%) |
Jul 26, 2016 | 13.88 | 14.11 | 13.79 | 14.10 | 7,373,243 | +0.18(+1.30%) |
Jul 25, 2016 | 13.89 | 13.99 | 13.87 | 13.92 | 4,950,258 | -0.01(-0.05%) |
Jul 22, 2016 | 13.84 | 13.94 | 13.72 | 13.93 | 4,919,598 | +0.13(+0.93%) |
Jul 21, 2016 | 13.86 | 13.98 | 13.76 | 13.80 | 8,962,362 | -0.10(-0.71%) |
Jul 20, 2016 | 13.95 | 13.96 | 13.81 | 13.90 | 5,273,626 | -0.02(-0.11%) |
Jul 19, 2016 | 13.89 | 14.02 | 13.80 | 13.91 | 5,521,690 | -0.02(-0.11%) |
Jul 18, 2016 | 13.94 | 14.02 | 13.87 | 13.93 | 4,947,282 | -0.08(-0.59%) |
Jul 15, 2016 | 14.05 | 14.06 | 13.88 | 14.01 | 10,185,695 | +0.08(+0.54%) |
Jul 14, 2016 | 13.86 | 13.99 | 13.78 | 13.93 | 8,025,590 | +0.38(+2.79%) |
Jul 13, 2016 | 13.53 | 13.59 | 13.37 | 13.56 | 8,951,411 | +0.04(+0.28%) |
Jul 12, 2016 | 13.37 | 13.53 | 13.31 | 13.52 | 8,136,901 | +0.36(+2.70%) |
Jul 11, 2016 | 13.16 | 13.28 | 13.08 | 13.16 | 4,887,649 | +0.13(+0.99%) |
Jul 08, 2016 | 13.05 | 12.81 | 12.81 | 13.03 | 9,343,031 | +0.23(+1.77%) |
Jul 07, 2016 | 12.85 | 12.95 | 12.63 | 12.81 | 6,160,576 | +0.19(+1.50%) |
Jul 05, 2016 | 12.86 | 12.94 | 12.54 | 12.62 | 8,714,304 | -0.55(-4.19%) |