Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.17 | 12.51 | 12.08 | 12.51 | 3,224,701 | +0.20(+1.63%) |
Oct 28, 2016 | 11.97 | 12.57 | 11.97 | 12.31 | 5,075,093 | +0.15(+1.20%) |
Oct 27, 2016 | 12.38 | 12.46 | 11.97 | 12.16 | 3,208,105 | -0.14(-1.11%) |
Oct 26, 2016 | 12.53 | 12.60 | 12.09 | 12.30 | 2,638,019 | -0.29(-2.31%) |
Oct 25, 2016 | 12.33 | 12.81 | 12.29 | 12.59 | 3,789,400 | +0.29(+2.37%) |
Oct 24, 2016 | 12.70 | 12.74 | 12.21 | 12.30 | 3,403,828 | -0.34(-2.67%) |
Oct 21, 2016 | 12.73 | 12.87 | 12.61 | 12.64 | 2,367,902 | -0.15(-1.14%) |
Oct 20, 2016 | 12.82 | 12.94 | 12.57 | 12.78 | 4,495,772 | -0.25(-1.89%) |
Oct 19, 2016 | 13.02 | 13.16 | 12.77 | 13.03 | 4,506,962 | +0.16(+1.27%) |
Oct 18, 2016 | 12.37 | 12.89 | 12.33 | 12.86 | 5,451,425 | +0.70(+5.76%) |
Oct 17, 2016 | 12.12 | 12.23 | 11.96 | 12.16 | 4,194,629 | -0.02(-0.15%) |
Oct 14, 2016 | 12.21 | 12.32 | 12.07 | 12.18 | 4,724,269 | -0.24(-1.91%) |
Oct 13, 2016 | 12.06 | 12.80 | 11.97 | 12.42 | 6,050,453 | +0.32(+2.63%) |
Oct 12, 2016 | 11.79 | 12.32 | 11.76 | 12.10 | 4,998,737 | +0.30(+2.55%) |
Oct 11, 2016 | 11.98 | 12.12 | 11.80 | 11.80 | 4,297,873 | -0.43(-3.50%) |
Oct 10, 2016 | 12.27 | 12.37 | 12.07 | 12.23 | 3,261,699 | +0.00(+0.00%) |
Oct 07, 2016 | 12.59 | 12.77 | 11.97 | 12.23 | 5,947,055 | -0.15(-1.18%) |
Oct 06, 2016 | 12.37 | 12.67 | 12.23 | 12.37 | 4,620,306 | -0.49(-3.82%) |
Oct 05, 2016 | 12.95 | 13.01 | 12.49 | 12.86 | 4,404,102 | -0.06(-0.49%) |
Oct 04, 2016 | 13.66 | 13.69 | 12.86 | 12.93 | 5,733,616 | -1.37(-9.61%) |
Oct 03, 2016 | 14.44 | 14.49 | 14.14 | 14.30 | 2,414,258 | -0.19(-1.32%) |
Sep 30, 2016 | 14.85 | 14.90 | 14.39 | 14.49 | 2,988,545 | -0.20(-1.36%) |
Sep 29, 2016 | 14.70 | 14.82 | 14.41 | 14.69 | 3,881,504 | -0.06(-0.43%) |
Sep 28, 2016 | 14.59 | 14.83 | 14.16 | 14.76 | 4,340,213 | +0.04(+0.25%) |
Sep 27, 2016 | 14.69 | 14.90 | 14.55 | 14.72 | 3,887,755 | +0.21(+1.44%) |
Sep 26, 2016 | 14.78 | 14.95 | 14.48 | 14.51 | 2,431,805 | -0.24(-1.61%) |
Sep 23, 2016 | 15.10 | 15.26 | 14.59 | 14.75 | 3,094,194 | -0.33(-2.17%) |
Sep 22, 2016 | 15.48 | 15.68 | 14.87 | 15.07 | 5,732,941 | -0.11(-0.72%) |
Sep 21, 2016 | 14.33 | 15.22 | 14.30 | 15.18 | 7,174,293 | +1.43(+10.39%) |
Sep 20, 2016 | 13.88 | 13.94 | 13.65 | 13.75 | 2,860,861 | -0.16(-1.18%) |
Sep 19, 2016 | 14.20 | 14.22 | 13.86 | 13.92 | 2,465,358 | +0.04(+0.26%) |
Sep 16, 2016 | 13.99 | 14.09 | 13.67 | 13.88 | 4,613,295 | -0.25(-1.80%) |
Sep 15, 2016 | 14.17 | 14.41 | 13.92 | 14.14 | 3,193,130 | -0.17(-1.21%) |
Sep 14, 2016 | 14.23 | 14.61 | 14.21 | 14.31 | 3,842,619 | +0.10(+0.70%) |
Sep 13, 2016 | 14.54 | 14.60 | 13.93 | 14.21 | 4,838,259 | -0.77(-5.16%) |
Sep 12, 2016 | 14.48 | 15.20 | 14.44 | 14.98 | 4,987,829 | +0.27(+1.86%) |
Sep 09, 2016 | 15.34 | 15.39 | 14.67 | 14.71 | 4,704,784 | -0.92(-5.88%) |
Sep 08, 2016 | 16.07 | 16.22 | 15.52 | 15.63 | 4,199,417 | -0.38(-2.39%) |
Sep 07, 2016 | 16.14 | 16.26 | 15.53 | 16.01 | 4,895,112 | -0.15(-0.96%) |
Sep 06, 2016 | 15.41 | 16.17 | 15.38 | 16.17 | 5,778,971 | +0.66(+4.23%) |
Sep 02, 2016 | 15.50 | 15.51 | 15.51 | 15.51 | 3,960,091 | +0.38(+2.53%) |
Sep 01, 2016 | 14.60 | 15.18 | 14.52 | 15.13 | 5,216,370 | +0.48(+3.29%) |
Aug 31, 2016 | 14.98 | 15.14 | 14.63 | 14.65 | 5,133,445 | -0.50(-3.31%) |
Aug 30, 2016 | 15.68 | 15.85 | 15.02 | 15.15 | 3,914,590 | -0.80(-5.02%) |
Aug 29, 2016 | 15.84 | 16.12 | 15.76 | 15.95 | 2,898,212 | -0.19(-1.18%) |
Aug 26, 2016 | 16.67 | 16.95 | 15.96 | 16.14 | 4,861,573 | -0.06(-0.39%) |
Aug 25, 2016 | 16.10 | 16.51 | 15.80 | 16.20 | 3,826,244 | +0.20(+1.25%) |
Aug 24, 2016 | 16.66 | 16.73 | 15.98 | 16.00 | 5,238,376 | -0.56(-3.41%) |
Aug 23, 2016 | 16.95 | 17.00 | 16.53 | 16.57 | 3,272,663 | -0.31(-1.83%) |
Aug 22, 2016 | 16.87 | 16.98 | 16.70 | 16.88 | 3,765,138 | -0.57(-3.29%) |
Aug 19, 2016 | 17.51 | 17.72 | 17.37 | 17.45 | 2,690,218 | -0.56(-3.08%) |
Aug 18, 2016 | 18.04 | 18.14 | 17.74 | 18.01 | 2,487,501 | +0.20(+1.12%) |
Aug 17, 2016 | 18.00 | 18.02 | 17.32 | 17.81 | 5,341,966 | -0.55(-2.98%) |
Aug 16, 2016 | 18.14 | 18.56 | 18.10 | 18.35 | 4,437,910 | -0.55(-2.89%) |
Aug 15, 2016 | 19.23 | 19.64 | 18.84 | 18.90 | 4,264,375 | -1.05(-5.25%) |
Aug 12, 2016 | 20.25 | 20.35 | 19.84 | 19.94 | 2,598,183 | -0.11(-0.55%) |
Aug 11, 2016 | 19.88 | 20.51 | 19.86 | 20.05 | 2,270,367 | -0.15(-0.72%) |
Aug 10, 2016 | 20.21 | 20.35 | 20.04 | 20.20 | 2,716,081 | +0.47(+2.40%) |
Aug 09, 2016 | 19.68 | 19.80 | 19.51 | 19.73 | 2,328,299 | +0.17(+0.88%) |
Aug 08, 2016 | 19.54 | 19.87 | 19.48 | 19.55 | 2,628,902 | -0.17(-0.88%) |
Aug 05, 2016 | 19.94 | 19.99 | 19.45 | 19.73 | 3,769,897 | -0.89(-4.33%) |
Aug 04, 2016 | 20.50 | 20.86 | 20.29 | 20.62 | 3,037,008 | +0.77(+3.90%) |
Aug 03, 2016 | 20.14 | 20.14 | 19.64 | 19.84 | 2,610,628 | -0.41(-2.02%) |
Aug 02, 2016 | 20.49 | 20.68 | 20.21 | 20.25 | 3,555,813 | -0.10(-0.49%) |