Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.18 | 13.21 | 13.01 | 13.02 | 4,929,847 | -0.12(-0.92%) |
Oct 28, 2016 | 13.21 | 13.31 | 12.96 | 13.14 | 5,173,047 | -0.04(-0.31%) |
Oct 27, 2016 | 13.12 | 13.95 | 12.87 | 13.18 | 14,180,459 | +0.90(+7.33%) |
Oct 26, 2016 | 12.34 | 12.42 | 12.18 | 12.28 | 7,838,000 | -0.11(-0.88%) |
Oct 25, 2016 | 12.45 | 12.53 | 12.22 | 12.39 | 4,664,319 | -0.16(-1.27%) |
Oct 24, 2016 | 12.66 | 12.66 | 12.40 | 12.55 | 3,769,332 | +0.10(+0.79%) |
Oct 21, 2016 | 12.51 | 12.53 | 12.29 | 12.45 | 5,356,915 | -0.17(-1.34%) |
Oct 20, 2016 | 12.60 | 12.63 | 12.42 | 12.62 | 7,750,463 | -0.15(-1.17%) |
Oct 19, 2016 | 12.65 | 12.93 | 12.56 | 12.77 | 2,897,450 | +0.10(+0.80%) |
Oct 18, 2016 | 12.70 | 12.84 | 12.56 | 12.66 | 3,568,071 | +0.13(+1.02%) |
Oct 17, 2016 | 12.49 | 12.64 | 12.42 | 12.54 | 5,481,478 | +0.02(+0.13%) |
Oct 14, 2016 | 12.36 | 12.54 | 12.28 | 12.52 | 7,082,296 | +0.26(+2.08%) |
Oct 13, 2016 | 12.34 | 12.42 | 12.22 | 12.27 | 5,922,309 | -0.14(-1.14%) |
Oct 12, 2016 | 12.48 | 12.59 | 12.39 | 12.41 | 5,538,390 | -0.10(-0.79%) |
Oct 11, 2016 | 12.61 | 12.65 | 12.45 | 12.51 | 6,999,813 | -0.10(-0.78%) |
Oct 10, 2016 | 12.71 | 12.92 | 12.60 | 12.60 | 5,171,934 | -0.11(-0.85%) |
Oct 07, 2016 | 12.95 | 13.05 | 12.60 | 12.71 | 3,976,167 | -0.19(-1.44%) |
Oct 06, 2016 | 12.89 | 12.98 | 12.81 | 12.90 | 3,792,756 | +0.04(+0.34%) |
Oct 05, 2016 | 12.86 | 13.09 | 12.82 | 12.86 | 5,452,891 | -0.03(-0.24%) |
Oct 04, 2016 | 13.13 | 13.18 | 12.76 | 12.89 | 5,654,123 | -0.19(-1.44%) |
Oct 03, 2016 | 13.71 | 13.73 | 13.05 | 13.07 | 10,681,829 | -0.59(-4.30%) |
Sep 30, 2016 | 13.36 | 13.76 | 13.06 | 13.66 | 11,418,856 | +0.36(+2.72%) |
Sep 29, 2016 | 13.64 | 14.03 | 13.12 | 13.30 | 19,700,038 | -0.61(-4.38%) |
Sep 28, 2016 | 13.94 | 14.15 | 13.48 | 13.91 | 61,292,628 | -4.02(-22.40%) |
Sep 27, 2016 | 17.97 | 18.09 | 17.84 | 17.93 | 5,649,127 | -0.01(-0.07%) |
Sep 26, 2016 | 18.32 | 18.38 | 17.92 | 17.94 | 3,503,954 | -0.47(-2.58%) |
Sep 23, 2016 | 18.59 | 18.68 | 18.41 | 18.41 | 3,399,421 | -0.28(-1.51%) |
Sep 22, 2016 | 18.70 | 18.83 | 18.50 | 18.69 | 2,992,580 | +0.23(+1.24%) |
Sep 21, 2016 | 18.26 | 18.49 | 18.16 | 18.47 | 4,106,570 | +0.34(+1.86%) |
Sep 20, 2016 | 18.47 | 18.47 | 18.05 | 18.13 | 2,556,005 | -0.22(-1.19%) |
Sep 19, 2016 | 18.18 | 18.56 | 18.12 | 18.35 | 3,717,276 | +0.29(+1.60%) |
Sep 16, 2016 | 18.21 | 18.35 | 18.04 | 18.06 | 9,871,668 | -0.22(-1.22%) |
Sep 15, 2016 | 18.10 | 18.35 | 17.97 | 18.28 | 3,292,272 | +0.12(+0.66%) |
Sep 14, 2016 | 18.34 | 18.57 | 18.13 | 18.16 | 3,438,453 | -0.03(-0.15%) |
Sep 13, 2016 | 18.50 | 18.59 | 17.89 | 18.19 | 6,284,321 | -0.60(-3.18%) |
Sep 12, 2016 | 18.41 | 18.89 | 18.28 | 18.79 | 4,798,048 | +0.22(+1.19%) |
Sep 09, 2016 | 19.17 | 19.24 | 18.44 | 18.56 | 3,984,926 | -0.74(-3.83%) |
Sep 08, 2016 | 19.65 | 19.68 | 19.30 | 19.30 | 2,763,330 | -0.45(-2.28%) |
Sep 07, 2016 | 19.38 | 19.82 | 19.30 | 19.75 | 5,038,719 | +0.43(+2.20%) |
Sep 06, 2016 | 18.87 | 19.36 | 18.52 | 19.33 | 7,561,126 | +0.46(+2.46%) |
Sep 02, 2016 | 18.93 | 18.86 | 18.86 | 18.86 | 2,618,607 | +0.05(+0.24%) |
Sep 01, 2016 | 18.90 | 19.02 | 18.69 | 18.82 | 2,588,529 | -0.06(-0.34%) |
Aug 31, 2016 | 18.94 | 19.08 | 18.67 | 18.88 | 2,256,276 | -0.05(-0.24%) |
Aug 30, 2016 | 19.00 | 19.09 | 18.75 | 18.93 | 2,206,591 | -0.10(-0.51%) |
Aug 29, 2016 | 18.99 | 19.16 | 18.81 | 19.02 | 2,426,894 | +0.05(+0.25%) |
Aug 26, 2016 | 19.10 | 19.27 | 18.79 | 18.98 | 2,514,677 | -0.04(-0.19%) |
Aug 25, 2016 | 18.99 | 19.11 | 18.83 | 19.01 | 1,995,976 | -0.01(-0.08%) |
Aug 24, 2016 | 19.26 | 19.39 | 18.95 | 19.03 | 1,976,485 | -0.30(-1.53%) |
Aug 23, 2016 | 19.27 | 19.45 | 19.22 | 19.32 | 2,727,293 | +0.22(+1.16%) |
Aug 22, 2016 | 19.02 | 19.23 | 18.92 | 19.10 | 1,852,254 | +0.03(+0.16%) |
Aug 19, 2016 | 19.02 | 19.23 | 18.98 | 19.07 | 1,994,054 | -0.00(-0.03%) |
Aug 18, 2016 | 19.04 | 19.13 | 19.00 | 19.07 | 2,760,282 | +0.04(+0.19%) |
Aug 17, 2016 | 18.99 | 19.14 | 18.89 | 19.04 | 3,330,648 | -0.05(-0.24%) |
Aug 16, 2016 | 19.02 | 19.13 | 18.92 | 19.08 | 2,372,865 | -0.04(-0.21%) |
Aug 15, 2016 | 18.91 | 19.22 | 18.91 | 19.12 | 2,558,074 | +0.26(+1.40%) |
Aug 12, 2016 | 18.91 | 18.92 | 18.74 | 18.86 | 3,343,008 | -0.05(-0.28%) |
Aug 11, 2016 | 18.95 | 19.10 | 18.86 | 18.91 | 2,716,897 | -0.01(-0.05%) |
Aug 10, 2016 | 18.97 | 19.06 | 18.85 | 18.92 | 2,228,819 | +0.01(+0.06%) |
Aug 09, 2016 | 18.92 | 19.01 | 18.73 | 18.91 | 4,102,529 | -0.05(-0.28%) |
Aug 08, 2016 | 19.14 | 19.17 | 18.58 | 18.96 | 11,804,836 | +0.35(+1.86%) |
Aug 05, 2016 | 18.61 | 18.78 | 18.46 | 18.62 | 6,597,279 | +0.28(+1.51%) |
Aug 04, 2016 | 18.39 | 18.60 | 18.25 | 18.34 | 4,262,449 | -0.05(-0.26%) |
Aug 03, 2016 | 18.28 | 18.70 | 18.27 | 18.39 | 5,286,160 | +0.03(+0.17%) |
Aug 02, 2016 | 18.36 | 18.49 | 18.02 | 18.36 | 5,646,137 | -0.02(-0.12%) |