Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.06 | 16.09 | 15.70 | 15.73 | 3,192,431 | -0.40(-2.51%) |
Oct 28, 2016 | 16.13 | 16.39 | 16.04 | 16.13 | 1,604,052 | -0.09(-0.54%) |
Oct 27, 2016 | 16.37 | 16.47 | 16.15 | 16.22 | 2,195,263 | -0.10(-0.60%) |
Oct 26, 2016 | 16.33 | 16.65 | 16.08 | 16.32 | 4,121,334 | -0.09(-0.53%) |
Oct 25, 2016 | 16.63 | 16.68 | 16.30 | 16.41 | 5,462,460 | -0.24(-1.44%) |
Oct 24, 2016 | 16.54 | 16.74 | 16.40 | 16.65 | 2,669,983 | +0.12(+0.74%) |
Oct 21, 2016 | 16.55 | 16.66 | 16.45 | 16.52 | 4,156,554 | -0.10(-0.58%) |
Oct 20, 2016 | 16.55 | 16.77 | 16.46 | 16.62 | 4,060,491 | -0.04(-0.24%) |
Oct 19, 2016 | 16.66 | 16.71 | 16.43 | 16.66 | 10,080,164 | +0.13(+0.80%) |
Oct 18, 2016 | 16.80 | 16.80 | 16.34 | 16.53 | 2,759,088 | -0.01(-0.03%) |
Oct 17, 2016 | 16.37 | 16.56 | 16.35 | 16.53 | 2,669,111 | +0.15(+0.90%) |
Oct 14, 2016 | 16.35 | 16.46 | 16.30 | 16.39 | 3,973,272 | +0.08(+0.47%) |
Oct 13, 2016 | 16.59 | 16.60 | 16.00 | 16.31 | 3,888,118 | -0.06(-0.34%) |
Oct 12, 2016 | 16.23 | 16.44 | 16.16 | 16.37 | 4,235,886 | -0.02(-0.12%) |
Oct 11, 2016 | 16.52 | 16.52 | 16.22 | 16.39 | 3,543,608 | -0.20(-1.20%) |
Oct 10, 2016 | 16.20 | 16.59 | 16.11 | 16.59 | 4,286,386 | +0.73(+4.63%) |
Oct 07, 2016 | 15.96 | 16.14 | 15.82 | 15.85 | 4,372,737 | -0.15(-0.95%) |
Oct 06, 2016 | 16.29 | 16.42 | 15.91 | 16.00 | 2,907,060 | -0.21(-1.29%) |
Oct 05, 2016 | 15.79 | 16.26 | 15.76 | 16.21 | 7,415,300 | +0.60(+3.85%) |
Oct 04, 2016 | 15.95 | 15.97 | 15.50 | 15.61 | 3,541,047 | -0.15(-0.94%) |
Oct 03, 2016 | 16.17 | 16.19 | 15.72 | 15.76 | 5,051,039 | -0.23(-1.46%) |
Sep 30, 2016 | 15.93 | 16.14 | 15.71 | 15.99 | 6,833,587 | +0.17(+1.09%) |
Sep 29, 2016 | 15.78 | 16.15 | 15.64 | 15.82 | 6,901,541 | +0.08(+0.49%) |
Sep 28, 2016 | 15.13 | 15.86 | 15.02 | 15.74 | 8,624,352 | +0.76(+5.06%) |
Sep 27, 2016 | 15.05 | 15.17 | 14.89 | 14.99 | 2,595,193 | -0.32(-2.10%) |
Sep 26, 2016 | 15.31 | 15.39 | 15.10 | 15.31 | 2,996,636 | +0.10(+0.64%) |
Sep 23, 2016 | 15.09 | 15.34 | 15.07 | 15.21 | 4,389,059 | -0.04(-0.23%) |
Sep 22, 2016 | 14.85 | 15.27 | 14.79 | 15.25 | 7,317,959 | +0.66(+4.50%) |
Sep 21, 2016 | 14.27 | 14.64 | 14.17 | 14.59 | 3,642,285 | +0.51(+3.65%) |
Sep 20, 2016 | 14.09 | 14.31 | 14.01 | 14.07 | 3,090,685 | -0.10(-0.72%) |
Sep 19, 2016 | 14.13 | 14.33 | 13.98 | 14.18 | 3,737,114 | +0.18(+1.27%) |
Sep 16, 2016 | 13.68 | 14.02 | 13.64 | 14.00 | 6,369,887 | +0.17(+1.25%) |
Sep 15, 2016 | 13.85 | 13.99 | 13.70 | 13.83 | 5,028,429 | -0.02(-0.15%) |
Sep 14, 2016 | 13.88 | 14.14 | 13.67 | 13.85 | 4,993,414 | -0.03(-0.22%) |
Sep 13, 2016 | 14.19 | 14.25 | 13.87 | 13.88 | 5,148,990 | -0.51(-3.54%) |
Sep 12, 2016 | 14.01 | 14.56 | 13.89 | 14.39 | 4,007,016 | +0.11(+0.75%) |
Sep 09, 2016 | 14.56 | 14.62 | 14.27 | 14.28 | 4,010,199 | -0.53(-3.61%) |
Sep 08, 2016 | 14.63 | 14.88 | 14.55 | 14.81 | 3,900,673 | +0.29(+1.96%) |
Sep 07, 2016 | 14.54 | 14.65 | 14.49 | 14.53 | 2,965,560 | +0.04(+0.25%) |
Sep 06, 2016 | 14.53 | 14.67 | 14.45 | 14.49 | 2,900,676 | +0.03(+0.18%) |
Sep 02, 2016 | 14.45 | 14.47 | 14.47 | 14.47 | 2,519,784 | +0.18(+1.28%) |
Sep 01, 2016 | 14.24 | 14.30 | 14.03 | 14.28 | 2,952,495 | -0.01(-0.04%) |
Aug 31, 2016 | 14.27 | 14.39 | 13.98 | 14.29 | 7,819,842 | -0.14(-0.95%) |
Aug 30, 2016 | 14.67 | 14.73 | 14.40 | 14.43 | 5,781,224 | -0.16(-1.12%) |
Aug 29, 2016 | 14.51 | 14.61 | 14.34 | 14.59 | 4,598,463 | +0.07(+0.46%) |
Aug 26, 2016 | 14.53 | 14.75 | 14.46 | 14.52 | 1,770,704 | -0.01(-0.04%) |
Aug 25, 2016 | 14.56 | 14.68 | 14.42 | 14.53 | 3,030,433 | -0.04(-0.24%) |
Aug 24, 2016 | 14.74 | 14.83 | 14.49 | 14.56 | 3,433,220 | -0.24(-1.62%) |
Aug 23, 2016 | 14.90 | 15.00 | 14.77 | 14.80 | 4,389,273 | -0.14(-0.95%) |
Aug 22, 2016 | 15.04 | 15.08 | 14.86 | 14.95 | 3,694,299 | -0.26(-1.74%) |
Aug 19, 2016 | 15.40 | 15.40 | 15.16 | 15.21 | 4,372,596 | -0.20(-1.29%) |
Aug 18, 2016 | 15.07 | 15.42 | 14.99 | 15.41 | 5,891,438 | +0.35(+2.30%) |
Aug 17, 2016 | 15.07 | 15.19 | 14.83 | 15.06 | 4,858,982 | +0.02(+0.10%) |
Aug 16, 2016 | 14.89 | 15.14 | 14.89 | 15.05 | 3,976,642 | +0.09(+0.61%) |
Aug 15, 2016 | 14.87 | 15.04 | 14.71 | 14.96 | 5,282,324 | +0.11(+0.75%) |
Aug 12, 2016 | 14.98 | 15.05 | 14.75 | 14.84 | 3,222,391 | +0.08(+0.52%) |
Aug 11, 2016 | 14.67 | 14.81 | 14.48 | 14.77 | 2,425,455 | +0.19(+1.29%) |
Aug 10, 2016 | 14.66 | 14.93 | 14.48 | 14.58 | 2,320,192 | -0.20(-1.38%) |
Aug 09, 2016 | 14.86 | 15.16 | 14.62 | 14.78 | 4,148,946 | -0.02(-0.10%) |
Aug 08, 2016 | 14.42 | 15.05 | 14.41 | 14.80 | 6,235,015 | +0.50(+3.49%) |
Aug 05, 2016 | 14.25 | 14.62 | 14.08 | 14.30 | 4,045,680 | +0.09(+0.61%) |
Aug 04, 2016 | 14.03 | 14.29 | 13.78 | 14.21 | 3,981,624 | +0.17(+1.20%) |
Aug 03, 2016 | 13.59 | 14.13 | 13.48 | 14.04 | 6,323,030 | +0.52(+3.84%) |
Aug 02, 2016 | 13.83 | 13.95 | 13.30 | 13.52 | 4,272,166 | -0.19(-1.41%) |