Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.79 | 18.70 | 17.69 | 18.57 | 2,742,779 | +0.89(+5.03%) |
Sep 29, 2016 | 18.75 | 19.01 | 17.60 | 17.68 | 4,160,249 | -1.22(-6.46%) |
Sep 28, 2016 | 19.32 | 19.56 | 18.69 | 18.90 | 2,235,602 | -0.44(-2.28%) |
Sep 27, 2016 | 19.46 | 19.90 | 19.16 | 19.34 | 2,201,914 | -0.10(-0.51%) |
Sep 26, 2016 | 20.00 | 20.13 | 19.38 | 19.44 | 2,395,833 | -0.72(-3.57%) |
Sep 23, 2016 | 21.34 | 21.37 | 19.21 | 20.16 | 3,543,565 | -1.29(-6.01%) |
Sep 22, 2016 | 21.68 | 22.21 | 21.42 | 21.45 | 2,174,039 | -0.01(-0.05%) |
Sep 21, 2016 | 21.09 | 21.56 | 20.55 | 21.46 | 2,378,636 | +0.56(+2.68%) |
Sep 20, 2016 | 20.42 | 21.30 | 20.42 | 20.90 | 2,507,800 | +0.59(+2.90%) |
Sep 19, 2016 | 19.56 | 20.49 | 19.33 | 20.31 | 2,455,012 | +0.91(+4.69%) |
Sep 16, 2016 | 19.00 | 19.77 | 18.99 | 19.40 | 3,903,507 | +0.14(+0.73%) |
Sep 15, 2016 | 18.77 | 19.36 | 18.62 | 19.26 | 1,673,764 | +0.43(+2.28%) |
Sep 14, 2016 | 18.76 | 18.95 | 18.49 | 18.83 | 2,749,894 | +0.12(+0.64%) |
Sep 13, 2016 | 18.85 | 19.04 | 18.45 | 18.71 | 2,299,777 | -0.36(-1.89%) |
Sep 12, 2016 | 18.17 | 19.08 | 17.61 | 19.07 | 3,094,583 | +0.24(+1.27%) |
Sep 09, 2016 | 19.46 | 19.63 | 18.79 | 18.83 | 2,077,323 | -0.91(-4.61%) |
Sep 08, 2016 | 19.47 | 19.95 | 19.14 | 19.74 | 1,526,532 | +0.31(+1.60%) |
Sep 07, 2016 | 19.08 | 20.05 | 19.08 | 19.43 | 2,605,594 | +0.41(+2.16%) |
Sep 06, 2016 | 18.84 | 19.43 | 18.69 | 19.02 | 2,098,017 | +0.38(+2.04%) |
Sep 02, 2016 | 18.18 | 18.64 | 18.64 | 18.64 | 2,207,500 | +0.45(+2.45%) |
Sep 01, 2016 | 18.85 | 18.85 | 17.87 | 18.20 | 2,586,072 | -0.27(-1.49%) |
Aug 31, 2016 | 18.94 | 18.94 | 18.24 | 18.47 | 3,044,187 | -0.46(-2.43%) |
Aug 30, 2016 | 19.53 | 19.80 | 18.78 | 18.93 | 1,691,991 | -0.57(-2.92%) |
Aug 29, 2016 | 19.23 | 19.78 | 19.17 | 19.50 | 1,567,578 | +0.31(+1.62%) |
Aug 26, 2016 | 18.77 | 19.42 | 18.72 | 19.19 | 1,931,293 | +0.14(+0.73%) |
Aug 25, 2016 | 19.00 | 19.55 | 18.53 | 19.05 | 2,723,437 | +0.08(+0.42%) |
Aug 24, 2016 | 20.34 | 20.41 | 18.58 | 18.97 | 4,337,278 | -1.46(-7.15%) |
Aug 23, 2016 | 20.83 | 21.05 | 20.31 | 20.43 | 2,205,862 | -0.37(-1.78%) |
Aug 22, 2016 | 20.61 | 20.83 | 20.13 | 20.80 | 1,971,933 | +0.14(+0.68%) |
Aug 19, 2016 | 21.00 | 21.03 | 20.45 | 20.66 | 1,781,902 | -0.23(-1.10%) |
Aug 18, 2016 | 20.16 | 20.98 | 20.04 | 20.89 | 2,131,908 | +0.75(+3.72%) |
Aug 17, 2016 | 20.32 | 20.49 | 19.92 | 20.14 | 2,692,640 | -0.09(-0.44%) |
Aug 16, 2016 | 21.21 | 21.37 | 19.30 | 20.23 | 5,231,961 | -1.26(-5.86%) |
Aug 15, 2016 | 21.93 | 22.80 | 21.48 | 21.49 | 5,246,626 | +0.30(+1.42%) |
Aug 12, 2016 | 20.80 | 21.39 | 20.46 | 21.19 | 4,595,142 | +0.35(+1.68%) |
Aug 11, 2016 | 19.55 | 21.00 | 19.45 | 20.84 | 5,179,926 | +1.39(+7.15%) |
Aug 10, 2016 | 19.23 | 19.71 | 18.73 | 19.45 | 5,479,288 | +0.14(+0.73%) |
Aug 09, 2016 | 19.55 | 19.55 | 19.10 | 19.31 | 2,431,447 | -0.08(-0.41%) |
Aug 08, 2016 | 19.31 | 19.54 | 18.71 | 19.39 | 3,930,459 | +0.14(+0.73%) |
Aug 05, 2016 | 19.21 | 19.64 | 19.06 | 19.25 | 4,589,999 | +0.25(+1.32%) |
Aug 04, 2016 | 18.28 | 19.09 | 18.28 | 19.00 | 4,425,251 | +0.71(+3.88%) |
Aug 03, 2016 | 17.70 | 18.35 | 17.51 | 18.29 | 3,271,945 | +0.54(+3.04%) |
Aug 02, 2016 | 18.23 | 18.24 | 17.17 | 17.75 | 4,009,877 | -0.36(-1.99%) |
Aug 01, 2016 | 17.57 | 18.79 | 17.46 | 18.11 | 7,265,517 | +0.73(+4.20%) |
Jul 29, 2016 | 17.31 | 17.64 | 16.84 | 17.38 | 4,515,159 | +0.06(+0.35%) |
Jul 28, 2016 | 16.00 | 17.50 | 15.95 | 17.32 | 19,218,152 | +0.50(+2.97%) |
Jul 27, 2016 | 16.65 | 16.90 | 15.46 | 16.82 | 10,999,879 | +0.61(+3.76%) |
Jul 26, 2016 | 14.66 | 17.47 | 14.57 | 16.21 | 29,840,900 | +3.75(+30.10%) |
Jul 25, 2016 | 12.50 | 12.66 | 11.96 | 12.46 | 3,897,106 | -0.02(-0.16%) |
Jul 22, 2016 | 12.15 | 12.56 | 11.98 | 12.48 | 2,597,270 | +0.34(+2.76%) |
Jul 21, 2016 | 12.59 | 12.75 | 11.99 | 12.14 | 3,762,719 | -0.46(-3.69%) |
Jul 20, 2016 | 12.75 | 13.06 | 12.47 | 12.61 | 3,550,504 | -0.12(-0.94%) |
Jul 19, 2016 | 12.80 | 13.40 | 12.61 | 12.73 | 2,074,954 | -0.06(-0.47%) |
Jul 18, 2016 | 13.08 | 13.11 | 12.63 | 12.79 | 2,259,197 | -0.23(-1.77%) |
Jul 15, 2016 | 12.89 | 13.10 | 12.59 | 13.02 | 2,403,880 | +0.21(+1.64%) |
Jul 14, 2016 | 13.20 | 13.28 | 12.51 | 12.81 | 2,707,988 | -0.29(-2.21%) |
Jul 13, 2016 | 13.74 | 14.24 | 13.06 | 13.10 | 5,891,226 | -0.35(-2.60%) |
Jul 12, 2016 | 12.66 | 13.68 | 12.36 | 13.45 | 7,850,214 | +0.85(+6.75%) |
Jul 11, 2016 | 12.73 | 12.83 | 12.19 | 12.60 | 2,447,602 | +0.17(+1.37%) |
Jul 08, 2016 | 12.21 | 12.71 | 12.11 | 12.43 | 3,490,776 | +0.23(+1.89%) |
Jul 07, 2016 | 12.50 | 12.94 | 12.03 | 12.20 | 5,335,960 | +0.34(+2.87%) |
Jul 05, 2016 | 12.10 | 12.19 | 11.48 | 11.86 | 4,484,943 | -0.45(-3.66%) |