Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 22.57 | 22.78 | 22.28 | 22.30 | 402,106 | -0.08(-0.36%) |
Oct 28, 2016 | 22.36 | 22.87 | 22.22 | 22.38 | 370,264 | +0.07(+0.31%) |
Oct 27, 2016 | 22.43 | 22.61 | 21.99 | 22.31 | 372,998 | -0.15(-0.67%) |
Oct 26, 2016 | 22.45 | 22.85 | 22.22 | 22.46 | 588,466 | -0.18(-0.80%) |
Oct 25, 2016 | 23.43 | 23.61 | 22.54 | 22.64 | 626,309 | -0.54(-2.33%) |
Oct 24, 2016 | 23.18 | 23.84 | 23.04 | 23.18 | 533,343 | +0.15(+0.65%) |
Oct 21, 2016 | 22.65 | 23.12 | 22.45 | 23.03 | 452,174 | +0.03(+0.13%) |
Oct 20, 2016 | 22.94 | 23.06 | 22.54 | 23.00 | 439,613 | -0.14(-0.61%) |
Oct 19, 2016 | 22.49 | 23.50 | 22.35 | 23.14 | 829,274 | +0.78(+3.49%) |
Oct 18, 2016 | 22.83 | 22.83 | 21.94 | 22.36 | 520,790 | +0.19(+0.86%) |
Oct 17, 2016 | 22.36 | 22.73 | 22.05 | 22.17 | 573,993 | -0.50(-2.21%) |
Oct 14, 2016 | 23.15 | 23.47 | 22.52 | 22.67 | 437,578 | -0.17(-0.74%) |
Oct 13, 2016 | 22.70 | 22.96 | 22.10 | 22.84 | 1,011,756 | -0.05(-0.22%) |
Oct 12, 2016 | 22.58 | 23.28 | 22.58 | 22.89 | 588,482 | +0.06(+0.26%) |
Oct 11, 2016 | 23.51 | 24.04 | 22.70 | 22.83 | 815,583 | -0.45(-1.93%) |
Oct 10, 2016 | 22.98 | 23.41 | 22.93 | 23.28 | 588,556 | +0.65(+2.87%) |
Oct 07, 2016 | 23.89 | 23.89 | 22.47 | 22.63 | 1,068,844 | -1.06(-4.47%) |
Oct 06, 2016 | 23.50 | 23.99 | 23.27 | 23.69 | 749,844 | +0.17(+0.72%) |
Oct 05, 2016 | 23.47 | 23.66 | 23.25 | 23.52 | 824,193 | +0.27(+1.16%) |
Oct 04, 2016 | 23.13 | 23.62 | 22.91 | 23.25 | 842,671 | +0.15(+0.65%) |
Oct 03, 2016 | 22.93 | 23.11 | 22.71 | 23.10 | 894,541 | +0.21(+0.92%) |
Sep 30, 2016 | 22.51 | 22.97 | 22.31 | 22.89 | 1,213,567 | +0.64(+2.88%) |
Sep 29, 2016 | 22.24 | 22.97 | 21.99 | 22.25 | 901,411 | -0.05(-0.22%) |
Sep 28, 2016 | 21.50 | 22.33 | 21.48 | 22.30 | 1,390,165 | +0.93(+4.35%) |
Sep 27, 2016 | 21.80 | 21.86 | 20.84 | 21.37 | 1,403,742 | -0.61(-2.78%) |
Sep 26, 2016 | 21.70 | 22.24 | 21.56 | 21.98 | 649,944 | +0.19(+0.87%) |
Sep 23, 2016 | 21.90 | 22.76 | 21.01 | 21.79 | 1,250,067 | -0.39(-1.76%) |
Sep 22, 2016 | 22.37 | 22.92 | 21.92 | 22.18 | 1,440,763 | -0.27(-1.20%) |
Sep 21, 2016 | 20.76 | 22.52 | 20.71 | 22.45 | 2,825,347 | +1.70(+8.19%) |
Sep 20, 2016 | 19.79 | 20.95 | 19.77 | 20.75 | 1,406,047 | +1.13(+5.76%) |
Sep 19, 2016 | 19.58 | 19.78 | 19.28 | 19.62 | 804,399 | +0.18(+0.93%) |
Sep 16, 2016 | 19.18 | 19.62 | 18.86 | 19.44 | 1,203,845 | +0.14(+0.73%) |
Sep 15, 2016 | 19.09 | 19.50 | 18.91 | 19.30 | 746,526 | +0.25(+1.31%) |
Sep 14, 2016 | 18.88 | 19.21 | 18.47 | 19.05 | 952,401 | +0.25(+1.33%) |
Sep 13, 2016 | 18.64 | 18.92 | 18.43 | 18.80 | 1,137,412 | -0.25(-1.31%) |
Sep 12, 2016 | 18.45 | 19.16 | 18.07 | 19.05 | 1,756,645 | +0.56(+3.03%) |
Sep 09, 2016 | 19.40 | 19.82 | 18.49 | 18.49 | 2,930,151 | -0.63(-3.29%) |
Sep 08, 2016 | 18.15 | 19.25 | 17.41 | 19.12 | 3,320,488 | +0.10(+0.53%) |
Sep 07, 2016 | 19.82 | 19.94 | 18.48 | 19.02 | 4,979,223 | -0.77(-3.89%) |
Sep 06, 2016 | 19.62 | 23.45 | 19.27 | 19.79 | 16,618,814 | +5.72(+40.65%) |
Sep 02, 2016 | 13.72 | 14.07 | 14.07 | 14.07 | 940,200 | +0.54(+3.99%) |
Sep 01, 2016 | 14.04 | 14.17 | 13.30 | 13.53 | 1,292,444 | -0.51(-3.63%) |
Aug 31, 2016 | 14.70 | 14.71 | 13.81 | 14.04 | 1,299,668 | -0.72(-4.88%) |
Aug 30, 2016 | 14.64 | 14.96 | 14.60 | 14.76 | 820,012 | +0.13(+0.89%) |
Aug 29, 2016 | 14.20 | 14.78 | 14.19 | 14.63 | 1,071,830 | +0.53(+3.76%) |
Aug 26, 2016 | 14.35 | 14.73 | 13.97 | 14.10 | 999,289 | -0.16(-1.12%) |
Aug 25, 2016 | 13.95 | 14.31 | 13.93 | 14.26 | 562,112 | +0.11(+0.78%) |
Aug 24, 2016 | 14.43 | 14.46 | 13.97 | 14.15 | 666,968 | -0.35(-2.41%) |
Aug 23, 2016 | 14.15 | 14.75 | 14.14 | 14.50 | 1,146,261 | +0.45(+3.20%) |
Aug 22, 2016 | 14.14 | 14.14 | 13.63 | 14.05 | 860,196 | -0.22(-1.54%) |
Aug 19, 2016 | 14.35 | 14.50 | 14.08 | 14.27 | 929,434 | -0.18(-1.25%) |
Aug 18, 2016 | 13.86 | 14.47 | 13.78 | 14.45 | 878,771 | +0.55(+3.96%) |
Aug 17, 2016 | 13.63 | 13.97 | 13.50 | 13.90 | 771,668 | +0.27(+1.98%) |
Aug 16, 2016 | 13.58 | 13.77 | 13.37 | 13.63 | 807,328 | -0.03(-0.22%) |
Aug 15, 2016 | 13.17 | 13.76 | 13.17 | 13.66 | 1,027,739 | +0.49(+3.72%) |
Aug 12, 2016 | 13.31 | 13.64 | 13.11 | 13.17 | 936,687 | -0.15(-1.13%) |
Aug 11, 2016 | 12.86 | 13.69 | 12.86 | 13.32 | 1,231,101 | +0.58(+4.55%) |
Aug 10, 2016 | 12.84 | 12.93 | 12.53 | 12.74 | 680,352 | +0.01(+0.08%) |
Aug 09, 2016 | 12.88 | 13.05 | 12.63 | 12.73 | 453,333 | -0.11(-0.86%) |
Aug 08, 2016 | 12.63 | 13.10 | 12.63 | 12.84 | 497,082 | +0.32(+2.56%) |
Aug 05, 2016 | 12.25 | 12.79 | 12.25 | 12.52 | 993,776 | +0.42(+3.47%) |
Aug 04, 2016 | 12.17 | 12.56 | 12.09 | 12.10 | 571,888 | -0.04(-0.33%) |
Aug 03, 2016 | 11.74 | 12.40 | 11.59 | 12.14 | 1,426,531 | +0.20(+1.68%) |
Aug 02, 2016 | 12.63 | 12.75 | 11.71 | 11.94 | 1,650,295 | -0.78(-6.13%) |