Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.39 | 10.63 | 10.25 | 10.39 | 17,707,608 | -0.02(-0.19%) |
Oct 28, 2016 | 10.81 | 10.96 | 10.38 | 10.41 | 14,502,473 | -0.46(-4.23%) |
Oct 27, 2016 | 10.50 | 11.09 | 10.48 | 10.87 | 24,584,328 | +0.41(+3.92%) |
Oct 26, 2016 | 10.60 | 10.66 | 10.07 | 10.46 | 31,865,232 | -0.30(-2.79%) |
Oct 25, 2016 | 11.02 | 11.29 | 10.74 | 10.76 | 20,437,188 | -0.44(-3.93%) |
Oct 24, 2016 | 11.50 | 11.59 | 11.06 | 11.20 | 26,131,692 | -0.39(-3.36%) |
Oct 21, 2016 | 12.61 | 12.68 | 11.55 | 11.59 | 37,884,804 | -1.06(-8.38%) |
Oct 20, 2016 | 12.35 | 12.74 | 12.25 | 12.65 | 24,320,990 | +0.17(+1.36%) |
Oct 19, 2016 | 12.65 | 12.87 | 12.44 | 12.48 | 15,157,348 | -0.16(-1.27%) |
Oct 18, 2016 | 12.76 | 12.83 | 12.40 | 12.64 | 10,314,363 | +0.17(+1.36%) |
Oct 17, 2016 | 12.90 | 13.02 | 12.24 | 12.47 | 19,583,300 | -0.43(-3.33%) |
Oct 14, 2016 | 13.61 | 13.67 | 12.87 | 12.90 | 12,294,623 | -0.74(-5.43%) |
Oct 13, 2016 | 13.27 | 13.88 | 12.99 | 13.64 | 18,241,216 | +0.28(+2.10%) |
Oct 12, 2016 | 13.14 | 13.49 | 12.97 | 13.36 | 10,496,221 | +0.19(+1.44%) |
Oct 11, 2016 | 13.61 | 13.70 | 13.05 | 13.17 | 14,050,627 | -0.54(-3.94%) |
Oct 10, 2016 | 13.94 | 14.38 | 13.68 | 13.71 | 12,205,924 | -0.11(-0.80%) |
Oct 07, 2016 | 14.19 | 14.30 | 13.63 | 13.82 | 11,979,555 | -0.25(-1.78%) |
Oct 06, 2016 | 13.98 | 14.40 | 13.84 | 14.07 | 10,869,689 | +0.16(+1.15%) |
Oct 05, 2016 | 13.94 | 14.01 | 13.68 | 13.91 | 9,670,858 | +0.17(+1.24%) |
Oct 04, 2016 | 13.94 | 14.05 | 13.60 | 13.74 | 8,983,606 | -0.16(-1.15%) |
Oct 03, 2016 | 13.87 | 14.11 | 13.58 | 13.90 | 8,661,416 | +0.06(+0.43%) |
Sep 30, 2016 | 13.30 | 13.98 | 13.24 | 13.84 | 12,665,642 | +0.64(+4.85%) |
Sep 29, 2016 | 13.20 | 13.63 | 12.94 | 13.20 | 13,997,488 | -0.22(-1.64%) |
Sep 28, 2016 | 13.15 | 13.65 | 12.92 | 13.42 | 11,242,913 | +0.29(+2.21%) |
Sep 27, 2016 | 13.50 | 13.50 | 12.86 | 13.13 | 14,362,586 | -0.58(-4.23%) |
Sep 26, 2016 | 13.90 | 14.32 | 13.65 | 13.71 | 7,045,980 | -0.15(-1.08%) |
Sep 23, 2016 | 14.34 | 14.47 | 13.47 | 13.86 | 13,493,466 | -0.48(-3.35%) |
Sep 22, 2016 | 14.92 | 14.98 | 14.13 | 14.34 | 11,587,669 | -0.34(-2.32%) |
Sep 21, 2016 | 14.44 | 14.72 | 14.33 | 14.68 | 11,585,994 | +0.43(+3.02%) |
Sep 20, 2016 | 14.06 | 14.47 | 13.86 | 14.25 | 9,973,419 | +0.39(+2.81%) |
Sep 19, 2016 | 13.85 | 14.05 | 13.67 | 13.86 | 11,669,702 | +0.18(+1.32%) |
Sep 16, 2016 | 13.74 | 13.96 | 13.57 | 13.68 | 20,230,080 | -0.40(-2.84%) |
Sep 15, 2016 | 13.86 | 14.40 | 13.78 | 14.08 | 10,255,727 | +0.19(+1.37%) |
Sep 14, 2016 | 14.19 | 14.65 | 13.76 | 13.89 | 11,946,322 | -0.30(-2.11%) |
Sep 13, 2016 | 14.62 | 14.82 | 14.01 | 14.19 | 12,233,155 | -0.75(-5.02%) |
Sep 12, 2016 | 14.60 | 15.04 | 14.28 | 14.94 | 8,631,073 | +0.22(+1.49%) |
Sep 09, 2016 | 15.18 | 15.42 | 14.71 | 14.72 | 9,942,903 | -0.72(-4.66%) |
Sep 08, 2016 | 14.61 | 15.59 | 14.56 | 15.44 | 15,616,656 | +1.02(+7.07%) |
Sep 07, 2016 | 14.20 | 14.68 | 14.20 | 14.42 | 8,089,076 | +0.22(+1.55%) |
Sep 06, 2016 | 14.00 | 14.21 | 13.78 | 14.20 | 9,785,649 | +0.27(+1.94%) |
Sep 02, 2016 | 13.99 | 13.93 | 13.93 | 13.93 | 6,314,700 | +0.14(+1.02%) |
Sep 01, 2016 | 13.85 | 14.10 | 13.59 | 13.79 | 8,645,727 | -0.12(-0.86%) |
Aug 31, 2016 | 14.06 | 14.19 | 13.66 | 13.91 | 8,657,976 | -0.29(-2.04%) |
Aug 30, 2016 | 14.43 | 14.80 | 14.04 | 14.20 | 6,233,306 | -0.23(-1.59%) |
Aug 29, 2016 | 14.21 | 14.47 | 14.16 | 14.43 | 7,163,355 | +0.07(+0.49%) |
Aug 26, 2016 | 14.21 | 14.81 | 14.14 | 14.36 | 16,909,188 | +0.27(+1.92%) |
Aug 25, 2016 | 13.90 | 14.22 | 13.80 | 14.09 | 6,261,206 | +0.17(+1.22%) |
Aug 24, 2016 | 14.01 | 14.32 | 13.84 | 13.92 | 7,749,763 | -0.12(-0.85%) |
Aug 23, 2016 | 13.55 | 14.21 | 13.50 | 14.04 | 8,028,854 | +0.57(+4.23%) |
Aug 22, 2016 | 13.62 | 13.68 | 13.33 | 13.47 | 9,821,214 | -0.25(-1.82%) |
Aug 19, 2016 | 14.34 | 14.36 | 13.70 | 13.72 | 11,132,441 | -0.66(-4.59%) |
Aug 18, 2016 | 13.98 | 14.41 | 13.83 | 14.38 | 14,606,173 | +0.55(+3.98%) |
Aug 17, 2016 | 14.16 | 14.26 | 13.78 | 13.83 | 10,458,808 | -0.33(-2.33%) |
Aug 16, 2016 | 14.34 | 14.35 | 13.88 | 14.16 | 6,713,426 | -0.10(-0.70%) |
Aug 15, 2016 | 14.00 | 14.50 | 13.94 | 14.26 | 10,005,188 | +0.40(+2.89%) |
Aug 12, 2016 | 13.74 | 14.00 | 13.60 | 13.86 | 8,576,818 | +0.29(+2.14%) |
Aug 11, 2016 | 13.41 | 13.74 | 13.23 | 13.57 | 9,240,645 | +0.25(+1.88%) |
Aug 10, 2016 | 13.75 | 13.91 | 13.29 | 13.32 | 13,304,884 | -0.29(-2.13%) |
Aug 09, 2016 | 14.10 | 14.18 | 13.44 | 13.61 | 10,691,408 | -0.51(-3.61%) |
Aug 08, 2016 | 14.07 | 14.35 | 14.02 | 14.12 | 9,956,794 | +0.15(+1.07%) |
Aug 05, 2016 | 14.44 | 14.51 | 13.96 | 13.97 | 10,179,157 | -0.36(-2.51%) |
Aug 04, 2016 | 14.38 | 14.85 | 14.21 | 14.33 | 13,277,628 | -0.17(-1.17%) |
Aug 03, 2016 | 13.88 | 14.50 | 13.68 | 14.50 | 11,545,490 | +0.73(+5.30%) |
Aug 02, 2016 | 13.84 | 14.12 | 13.29 | 13.77 | 9,420,700 | -0.07(-0.51%) |