Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 12.88 | 13.02 | 12.35 | 12.72 | 694,052 | -0.10(-0.78%) |
Jul 29, 2016 | 12.87 | 13.03 | 12.63 | 12.82 | 1,363,997 | -0.03(-0.23%) |
Jul 28, 2016 | 12.98 | 13.09 | 12.67 | 12.85 | 631,928 | -0.28(-2.13%) |
Jul 27, 2016 | 13.22 | 13.69 | 12.97 | 13.13 | 908,739 | +0.04(+0.31%) |
Jul 26, 2016 | 12.59 | 13.21 | 12.56 | 13.09 | 928,517 | +0.65(+5.23%) |
Jul 25, 2016 | 12.41 | 12.48 | 12.21 | 12.44 | 507,807 | +0.02(+0.16%) |
Jul 22, 2016 | 12.41 | 12.57 | 12.13 | 12.42 | 466,511 | -0.05(-0.40%) |
Jul 21, 2016 | 12.36 | 12.89 | 12.33 | 12.47 | 693,301 | +0.19(+1.55%) |
Jul 20, 2016 | 11.84 | 12.50 | 11.57 | 12.28 | 1,042,981 | +0.43(+3.63%) |
Jul 19, 2016 | 12.25 | 12.30 | 11.72 | 11.85 | 795,425 | -0.51(-4.13%) |
Jul 18, 2016 | 12.12 | 12.44 | 11.90 | 12.36 | 593,417 | +0.15(+1.23%) |
Jul 15, 2016 | 12.48 | 12.52 | 11.90 | 12.21 | 1,324,867 | -0.27(-2.16%) |
Jul 14, 2016 | 12.87 | 12.99 | 12.47 | 12.48 | 863,070 | -0.11(-0.87%) |
Jul 13, 2016 | 13.18 | 13.25 | 12.26 | 12.59 | 917,182 | -0.43(-3.30%) |
Jul 12, 2016 | 12.62 | 13.29 | 12.59 | 13.02 | 1,623,524 | +0.72(+5.85%) |
Jul 11, 2016 | 12.11 | 12.48 | 11.81 | 12.30 | 1,162,730 | +0.26(+2.16%) |
Jul 08, 2016 | 11.50 | 12.18 | 11.21 | 12.04 | 1,480,554 | +0.83(+7.40%) |
Jul 07, 2016 | 11.21 | 11.70 | 11.07 | 11.21 | 883,917 | +0.02(+0.18%) |
Jul 06, 2016 | 11.14 | 11.35 | 10.57 | 11.19 | 1,137,354 | -0.04(-0.36%) |
Jul 05, 2016 | 11.96 | 11.98 | 10.85 | 11.23 | 1,156,151 | -0.89(-7.34%) |