Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 15.13 | 15.33 | 14.94 | 15.29 | 22,751,878 | +0.24(+1.63%) |
Sep 29, 2016 | 15.02 | 15.34 | 14.86 | 15.05 | 23,583,886 | +0.01(+0.09%) |
Sep 28, 2016 | 14.52 | 15.05 | 14.29 | 15.04 | 28,530,834 | +0.60(+4.17%) |
Sep 27, 2016 | 14.28 | 14.48 | 14.17 | 14.43 | 22,967,592 | +0.03(+0.23%) |
Sep 26, 2016 | 14.55 | 14.78 | 14.35 | 14.40 | 17,403,302 | -0.11(-0.73%) |
Sep 23, 2016 | 14.57 | 14.86 | 14.46 | 14.51 | 23,789,366 | -0.11(-0.77%) |
Sep 22, 2016 | 14.77 | 14.84 | 14.57 | 14.62 | 19,857,758 | -0.02(-0.14%) |
Sep 21, 2016 | 14.61 | 14.70 | 14.53 | 14.64 | 26,526,130 | +0.17(+1.19%) |
Sep 20, 2016 | 14.53 | 14.64 | 14.46 | 14.47 | 21,994,568 | -0.01(-0.09%) |
Sep 19, 2016 | 14.33 | 14.69 | 14.23 | 14.48 | 25,796,258 | +0.28(+2.00%) |
Sep 16, 2016 | 14.07 | 14.29 | 14.03 | 14.20 | 46,033,464 | -0.06(-0.42%) |
Sep 15, 2016 | 14.33 | 14.49 | 14.24 | 14.26 | 21,140,214 | +0.01(+0.05%) |
Sep 14, 2016 | 14.35 | 14.55 | 14.19 | 14.25 | 28,776,050 | -0.21(-1.42%) |
Sep 13, 2016 | 14.63 | 14.76 | 14.33 | 14.45 | 26,569,648 | -0.36(-2.41%) |
Sep 12, 2016 | 14.35 | 14.94 | 14.18 | 14.81 | 33,806,140 | +0.19(+1.27%) |
Sep 09, 2016 | 14.86 | 14.86 | 14.63 | 14.63 | 30,399,636 | -0.38(-2.51%) |
Sep 08, 2016 | 15.10 | 15.21 | 14.84 | 15.00 | 48,614,576 | -0.01(-0.04%) |
Sep 07, 2016 | 14.85 | 15.04 | 14.66 | 15.01 | 20,259,466 | +0.20(+1.34%) |
Sep 06, 2016 | 14.57 | 14.82 | 14.38 | 14.81 | 20,751,680 | +0.32(+2.19%) |
Sep 02, 2016 | 14.41 | 14.49 | 14.49 | 14.49 | 11,548,381 | +0.20(+1.43%) |
Sep 01, 2016 | 14.39 | 14.41 | 14.09 | 14.29 | 18,818,280 | -0.16(-1.10%) |
Aug 31, 2016 | 14.22 | 14.49 | 14.16 | 14.45 | 19,983,706 | -0.04(-0.27%) |
Aug 30, 2016 | 14.45 | 14.51 | 14.35 | 14.49 | 13,785,315 | +0.09(+0.64%) |
Aug 29, 2016 | 14.14 | 14.41 | 14.04 | 14.39 | 15,465,355 | +0.20(+1.40%) |
Aug 26, 2016 | 14.28 | 14.43 | 14.14 | 14.20 | 16,414,259 | -0.03(-0.19%) |
Aug 25, 2016 | 14.39 | 14.45 | 14.17 | 14.22 | 19,437,944 | -0.20(-1.38%) |
Aug 24, 2016 | 14.55 | 14.64 | 14.34 | 14.42 | 18,420,418 | -0.19(-1.27%) |
Aug 23, 2016 | 14.52 | 14.76 | 14.49 | 14.61 | 19,910,882 | +0.11(+0.78%) |
Aug 22, 2016 | 14.57 | 14.66 | 14.28 | 14.49 | 19,499,532 | -0.24(-1.62%) |
Aug 19, 2016 | 14.91 | 14.94 | 14.67 | 14.73 | 16,046,868 | -0.28(-1.89%) |
Aug 18, 2016 | 14.65 | 15.07 | 14.55 | 15.02 | 34,603,120 | +0.63(+4.41%) |
Aug 17, 2016 | 14.35 | 14.53 | 14.19 | 14.38 | 24,438,606 | -0.02(-0.14%) |
Aug 16, 2016 | 14.14 | 14.60 | 14.06 | 14.40 | 31,939,482 | +0.32(+2.25%) |
Aug 15, 2016 | 14.06 | 14.20 | 14.03 | 14.08 | 21,660,240 | +0.15(+1.09%) |
Aug 12, 2016 | 13.82 | 14.14 | 13.79 | 13.93 | 20,390,404 | +0.13(+0.91%) |
Aug 11, 2016 | 13.57 | 13.82 | 13.57 | 13.81 | 14,430,385 | +0.28(+2.05%) |
Aug 10, 2016 | 13.61 | 13.86 | 13.49 | 13.53 | 18,125,414 | +0.01(+0.05%) |
Aug 09, 2016 | 13.75 | 13.88 | 13.49 | 13.52 | 14,596,433 | -0.22(-1.59%) |
Aug 08, 2016 | 13.57 | 13.88 | 13.54 | 13.74 | 15,950,164 | +0.28(+2.06%) |
Aug 05, 2016 | 13.36 | 13.52 | 13.31 | 13.46 | 13,991,270 | +0.16(+1.19%) |
Aug 04, 2016 | 13.27 | 13.39 | 13.12 | 13.30 | 14,437,539 | -0.01(-0.05%) |
Aug 03, 2016 | 13.12 | 13.31 | 12.98 | 13.31 | 20,379,378 | +0.22(+1.72%) |
Aug 02, 2016 | 13.10 | 13.22 | 12.87 | 13.08 | 19,467,696 | +0.15(+1.18%) |
Aug 01, 2016 | 13.28 | 13.32 | 12.89 | 12.93 | 27,246,166 | -0.51(-3.79%) |
Jul 29, 2016 | 13.31 | 13.47 | 13.19 | 13.44 | 25,070,724 | +0.07(+0.54%) |
Jul 28, 2016 | 13.31 | 13.42 | 13.16 | 13.37 | 20,316,044 | +0.06(+0.47%) |
Jul 27, 2016 | 13.67 | 13.75 | 13.27 | 13.31 | 27,183,712 | -0.32(-2.32%) |
Jul 26, 2016 | 13.63 | 13.86 | 13.52 | 13.62 | 21,638,478 | -0.09(-0.62%) |
Jul 25, 2016 | 13.86 | 13.88 | 13.69 | 13.71 | 21,543,614 | -0.24(-1.70%) |
Jul 22, 2016 | 13.82 | 14.04 | 13.70 | 13.94 | 36,924,780 | +0.18(+1.29%) |
Jul 21, 2016 | 13.93 | 14.21 | 13.64 | 13.77 | 55,340,440 | -0.75(-5.16%) |
Jul 20, 2016 | 14.33 | 14.66 | 14.16 | 14.52 | 42,000,176 | +0.10(+0.68%) |
Jul 19, 2016 | 14.31 | 14.46 | 14.07 | 14.42 | 30,221,636 | +0.12(+0.83%) |
Jul 18, 2016 | 13.80 | 14.39 | 13.71 | 14.30 | 39,184,240 | +0.48(+3.47%) |
Jul 15, 2016 | 13.82 | 13.87 | 13.65 | 13.82 | 23,225,648 | +0.09(+0.62%) |
Jul 14, 2016 | 13.34 | 13.87 | 13.31 | 13.73 | 49,185,168 | +0.45(+3.41%) |
Jul 13, 2016 | 13.08 | 13.30 | 12.93 | 13.28 | 34,440,652 | +0.26(+2.02%) |
Jul 12, 2016 | 12.81 | 13.19 | 12.75 | 13.02 | 29,440,122 | +0.39(+3.07%) |
Jul 11, 2016 | 12.48 | 12.71 | 12.39 | 12.63 | 32,957,626 | +0.45(+3.67%) |
Jul 08, 2016 | 12.24 | 12.30 | 12.09 | 12.18 | 19,849,812 | +0.09(+0.76%) |
Jul 07, 2016 | 12.10 | 12.27 | 11.93 | 12.09 | 19,702,996 | +0.07(+0.60%) |
Jul 06, 2016 | 11.93 | 12.03 | 11.79 | 12.02 | 24,364,066 | +0.00(+0.00%) |
Jul 05, 2016 | 12.13 | 12.13 | 11.83 | 12.02 | 20,178,944 | -0.27(-2.19%) |