Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.82 | 11.42 | 10.44 | 11.33 | 2,791,618 | +0.53(+4.89%) |
Oct 28, 2016 | 10.65 | 10.92 | 10.57 | 10.80 | 2,774,540 | +0.21(+2.01%) |
Oct 27, 2016 | 10.80 | 10.86 | 10.44 | 10.59 | 2,128,593 | -0.21(-1.97%) |
Oct 26, 2016 | 11.00 | 11.06 | 10.72 | 10.80 | 2,228,819 | -0.26(-2.31%) |
Oct 25, 2016 | 11.08 | 11.37 | 11.03 | 11.06 | 3,344,148 | -0.04(-0.38%) |
Oct 24, 2016 | 11.32 | 11.46 | 11.02 | 11.10 | 3,692,330 | -0.18(-1.59%) |
Oct 21, 2016 | 11.46 | 11.74 | 11.16 | 11.28 | 5,102,263 | -0.35(-3.00%) |
Oct 20, 2016 | 11.95 | 12.23 | 11.31 | 11.63 | 10,873,808 | +0.27(+2.40%) |
Oct 19, 2016 | 11.37 | 11.82 | 10.74 | 11.36 | 19,410,272 | +1.76(+18.38%) |
Oct 18, 2016 | 13.62 | 13.74 | 9.313 | 9.594 | 20,157,222 | -3.93(-29.05%) |
Oct 17, 2016 | 13.99 | 14.20 | 13.51 | 13.52 | 1,325,878 | -0.54(-3.82%) |
Oct 14, 2016 | 14.25 | 14.43 | 14.03 | 14.06 | 1,509,213 | -0.09(-0.66%) |
Oct 13, 2016 | 14.72 | 14.72 | 13.91 | 14.15 | 2,269,139 | -0.71(-4.76%) |
Oct 12, 2016 | 15.15 | 15.24 | 14.86 | 14.86 | 535,273 | -0.31(-2.02%) |
Oct 11, 2016 | 15.22 | 15.35 | 14.99 | 15.17 | 1,235,809 | -0.04(-0.28%) |
Oct 10, 2016 | 15.08 | 15.29 | 15.08 | 15.21 | 612,149 | +0.13(+0.85%) |
Oct 07, 2016 | 15.12 | 15.12 | 14.93 | 15.08 | 603,236 | -0.01(-0.06%) |
Oct 06, 2016 | 15.01 | 15.19 | 14.74 | 15.09 | 419,777 | +0.03(+0.17%) |
Oct 05, 2016 | 15.09 | 15.23 | 14.91 | 15.06 | 993,967 | +0.10(+0.68%) |
Oct 04, 2016 | 14.86 | 15.14 | 14.81 | 14.96 | 857,311 | +0.09(+0.63%) |
Oct 03, 2016 | 14.91 | 14.94 | 14.73 | 14.87 | 800,120 | -0.01(-0.06%) |
Sep 30, 2016 | 14.76 | 14.93 | 14.58 | 14.88 | 1,426,416 | +0.12(+0.81%) |
Sep 29, 2016 | 14.84 | 14.94 | 14.70 | 14.76 | 842,352 | -0.13(-0.86%) |
Sep 28, 2016 | 15.03 | 15.12 | 14.87 | 14.89 | 1,095,666 | -0.05(-0.34%) |
Sep 27, 2016 | 14.95 | 15.11 | 14.70 | 14.94 | 859,695 | -0.07(-0.45%) |
Sep 26, 2016 | 15.33 | 15.46 | 15.00 | 15.00 | 706,974 | -0.55(-3.51%) |
Sep 23, 2016 | 15.74 | 15.94 | 15.54 | 15.55 | 1,150,474 | -0.14(-0.87%) |
Sep 22, 2016 | 15.72 | 15.78 | 15.23 | 15.69 | 3,168,946 | +0.09(+0.60%) |
Sep 21, 2016 | 16.74 | 16.91 | 15.45 | 15.59 | 3,831,320 | -1.35(-7.99%) |
Sep 20, 2016 | 17.49 | 17.59 | 16.94 | 16.95 | 837,481 | -0.53(-3.02%) |
Sep 19, 2016 | 17.47 | 17.78 | 17.39 | 17.48 | 657,529 | +0.10(+0.59%) |
Sep 16, 2016 | 17.49 | 17.64 | 17.07 | 17.37 | 1,349,906 | -0.22(-1.26%) |
Sep 15, 2016 | 17.71 | 17.94 | 17.58 | 17.59 | 726,559 | -0.08(-0.43%) |
Sep 14, 2016 | 18.02 | 18.18 | 17.65 | 17.67 | 637,495 | -0.43(-2.35%) |
Sep 13, 2016 | 18.10 | 18.24 | 17.50 | 18.10 | 1,172,211 | -0.09(-0.47%) |
Sep 12, 2016 | 18.51 | 18.51 | 18.12 | 18.18 | 597,566 | -0.39(-2.10%) |
Sep 09, 2016 | 18.54 | 18.88 | 18.49 | 18.57 | 619,291 | -0.08(-0.45%) |
Sep 08, 2016 | 18.79 | 18.95 | 18.54 | 18.66 | 611,779 | -0.20(-1.08%) |
Sep 07, 2016 | 19.33 | 19.33 | 18.81 | 18.86 | 568,346 | -0.22(-1.15%) |
Sep 06, 2016 | 19.02 | 19.28 | 18.90 | 19.08 | 574,587 | +0.06(+0.31%) |
Sep 02, 2016 | 18.93 | 19.02 | 19.02 | 19.02 | 234,280 | +0.17(+0.90%) |
Sep 01, 2016 | 18.81 | 19.00 | 18.59 | 18.85 | 275,698 | -0.06(-0.31%) |
Aug 31, 2016 | 18.88 | 18.96 | 18.54 | 18.91 | 340,875 | +0.08(+0.45%) |
Aug 30, 2016 | 18.64 | 18.83 | 18.63 | 18.83 | 281,820 | +0.19(+1.00%) |
Aug 29, 2016 | 18.71 | 18.89 | 18.60 | 18.64 | 315,859 | +0.02(+0.09%) |
Aug 26, 2016 | 18.50 | 18.69 | 18.39 | 18.62 | 405,461 | +0.13(+0.69%) |
Aug 25, 2016 | 18.59 | 18.72 | 18.45 | 18.50 | 256,039 | -0.10(-0.55%) |
Aug 24, 2016 | 18.90 | 19.06 | 18.54 | 18.60 | 409,580 | -0.30(-1.61%) |
Aug 23, 2016 | 18.78 | 18.97 | 18.74 | 18.90 | 285,009 | +0.19(+1.00%) |
Aug 22, 2016 | 18.56 | 18.73 | 18.47 | 18.72 | 324,548 | +0.14(+0.73%) |
Aug 19, 2016 | 18.54 | 18.72 | 18.47 | 18.58 | 391,816 | +0.03(+0.18%) |
Aug 18, 2016 | 18.21 | 18.56 | 18.13 | 18.55 | 467,038 | +0.19(+1.06%) |
Aug 17, 2016 | 19.00 | 19.12 | 18.34 | 18.35 | 1,067,993 | -0.86(-4.45%) |
Aug 16, 2016 | 19.61 | 19.61 | 19.18 | 19.21 | 478,606 | -0.33(-1.69%) |
Aug 15, 2016 | 19.30 | 19.60 | 19.30 | 19.54 | 259,290 | +0.32(+1.68%) |
Aug 12, 2016 | 19.07 | 19.22 | 19.00 | 19.22 | 170,518 | +0.00(+0.00%) |
Aug 11, 2016 | 19.06 | 19.49 | 19.06 | 19.22 | 413,365 | +0.25(+1.34%) |
Aug 10, 2016 | 19.32 | 19.39 | 18.95 | 18.96 | 282,961 | -0.41(-2.10%) |
Aug 09, 2016 | 19.64 | 19.69 | 19.32 | 19.37 | 602,522 | -0.22(-1.12%) |
Aug 08, 2016 | 19.45 | 19.61 | 19.28 | 19.59 | 522,119 | +0.12(+0.61%) |
Aug 05, 2016 | 18.58 | 19.48 | 18.51 | 19.47 | 901,306 | +0.96(+5.17%) |
Aug 04, 2016 | 18.14 | 18.66 | 17.98 | 18.51 | 507,011 | +0.08(+0.41%) |
Aug 03, 2016 | 18.16 | 18.53 | 18.10 | 18.44 | 484,530 | +0.26(+1.45%) |
Aug 02, 2016 | 18.42 | 18.56 | 18.11 | 18.17 | 282,764 | -0.31(-1.65%) |