Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.70 | 14.75 | 14.25 | 14.35 | 3,018,585 | -0.20(-1.36%) |
Sep 29, 2016 | 14.56 | 14.67 | 14.27 | 14.55 | 3,920,519 | -0.06(-0.43%) |
Sep 28, 2016 | 14.45 | 14.68 | 14.02 | 14.61 | 4,383,839 | +0.04(+0.25%) |
Sep 27, 2016 | 14.55 | 14.75 | 14.40 | 14.57 | 3,926,833 | +0.21(+1.44%) |
Sep 26, 2016 | 14.64 | 14.80 | 14.33 | 14.37 | 2,456,248 | -0.23(-1.60%) |
Sep 23, 2016 | 14.95 | 15.10 | 14.45 | 14.60 | 3,125,296 | -0.32(-2.17%) |
Sep 22, 2016 | 15.33 | 15.53 | 14.73 | 14.92 | 5,790,566 | -0.11(-0.72%) |
Sep 21, 2016 | 14.19 | 15.07 | 14.16 | 15.03 | 7,246,405 | +1.41(+10.39%) |
Sep 20, 2016 | 13.74 | 13.80 | 13.52 | 13.62 | 2,889,617 | -0.16(-1.18%) |
Sep 19, 2016 | 14.06 | 14.08 | 13.73 | 13.78 | 2,490,139 | +0.04(+0.26%) |
Sep 16, 2016 | 13.85 | 13.95 | 13.53 | 13.74 | 4,659,665 | -0.25(-1.80%) |
Sep 15, 2016 | 14.03 | 14.27 | 13.78 | 14.00 | 3,225,226 | -0.17(-1.21%) |
Sep 14, 2016 | 14.09 | 14.46 | 14.07 | 14.17 | 3,881,243 | +0.10(+0.70%) |
Sep 13, 2016 | 14.39 | 14.46 | 13.79 | 14.07 | 4,886,891 | -0.77(-5.16%) |
Sep 12, 2016 | 14.34 | 15.05 | 14.29 | 14.83 | 5,037,964 | +0.27(+1.86%) |
Sep 09, 2016 | 15.19 | 15.24 | 14.53 | 14.56 | 4,752,074 | -0.91(-5.88%) |
Sep 08, 2016 | 15.91 | 16.06 | 15.37 | 15.47 | 4,241,628 | -0.38(-2.39%) |
Sep 07, 2016 | 15.98 | 16.10 | 15.38 | 15.85 | 4,944,315 | -0.15(-0.96%) |
Sep 06, 2016 | 15.26 | 16.01 | 15.23 | 16.01 | 5,837,059 | +0.65(+4.23%) |
Sep 02, 2016 | 15.35 | 15.36 | 15.36 | 15.36 | 3,999,896 | +0.38(+2.53%) |
Sep 01, 2016 | 14.46 | 15.03 | 14.37 | 14.98 | 5,268,803 | +0.48(+3.29%) |
Aug 31, 2016 | 14.83 | 14.99 | 14.48 | 14.50 | 5,185,045 | -0.50(-3.31%) |
Aug 30, 2016 | 15.52 | 15.69 | 14.87 | 15.00 | 3,953,938 | -0.79(-5.02%) |
Aug 29, 2016 | 15.68 | 15.96 | 15.60 | 15.79 | 2,927,344 | -0.19(-1.18%) |
Aug 26, 2016 | 16.50 | 16.78 | 15.80 | 15.98 | 4,910,440 | -0.06(-0.39%) |
Aug 25, 2016 | 15.94 | 16.35 | 15.65 | 16.04 | 3,864,704 | +0.20(+1.25%) |
Aug 24, 2016 | 16.49 | 16.56 | 15.82 | 15.84 | 5,291,030 | -0.56(-3.41%) |
Aug 23, 2016 | 16.78 | 16.84 | 16.37 | 16.40 | 3,305,558 | -0.31(-1.83%) |
Aug 22, 2016 | 16.70 | 16.81 | 16.54 | 16.71 | 3,802,984 | -0.57(-3.29%) |
Aug 19, 2016 | 17.34 | 17.55 | 17.20 | 17.28 | 2,717,258 | -0.55(-3.08%) |
Aug 18, 2016 | 17.86 | 17.96 | 17.57 | 17.83 | 2,512,505 | +0.20(+1.12%) |
Aug 17, 2016 | 17.82 | 17.84 | 17.15 | 17.63 | 5,395,661 | -0.54(-2.98%) |
Aug 16, 2016 | 17.96 | 18.37 | 17.92 | 18.17 | 4,482,518 | -0.54(-2.89%) |
Aug 15, 2016 | 19.03 | 19.45 | 18.66 | 18.71 | 4,307,239 | -1.04(-5.25%) |
Aug 12, 2016 | 20.05 | 20.15 | 19.64 | 19.75 | 2,624,299 | -0.11(-0.54%) |
Aug 11, 2016 | 19.68 | 20.31 | 19.67 | 19.85 | 2,293,188 | -0.14(-0.72%) |
Aug 10, 2016 | 20.01 | 20.15 | 19.84 | 20.00 | 2,743,382 | +0.47(+2.40%) |
Aug 09, 2016 | 19.48 | 19.60 | 19.31 | 19.53 | 2,351,702 | +0.17(+0.88%) |
Aug 08, 2016 | 19.34 | 19.67 | 19.29 | 19.36 | 2,655,327 | -0.17(-0.88%) |
Aug 05, 2016 | 19.75 | 19.79 | 19.26 | 19.53 | 3,807,790 | -0.88(-4.33%) |
Aug 04, 2016 | 20.30 | 20.65 | 20.09 | 20.41 | 3,067,535 | +0.77(+3.90%) |
Aug 03, 2016 | 19.94 | 19.94 | 19.45 | 19.65 | 2,636,869 | -0.41(-2.02%) |
Aug 02, 2016 | 20.29 | 20.48 | 20.01 | 20.05 | 3,591,555 | -0.10(-0.49%) |
Aug 01, 2016 | 19.76 | 20.21 | 19.60 | 20.15 | 2,215,096 | +0.41(+2.05%) |
Jul 29, 2016 | 19.64 | 19.92 | 19.49 | 19.75 | 2,994,850 | +0.30(+1.53%) |
Jul 28, 2016 | 19.58 | 19.67 | 19.07 | 19.45 | 3,479,820 | -0.10(-0.51%) |
Jul 27, 2016 | 18.94 | 19.76 | 18.60 | 19.55 | 3,304,224 | +0.72(+3.83%) |
Jul 26, 2016 | 18.55 | 19.03 | 18.45 | 18.83 | 2,649,310 | +0.60(+3.31%) |
Jul 25, 2016 | 18.69 | 18.70 | 17.95 | 18.22 | 3,752,791 | -0.75(-3.94%) |
Jul 22, 2016 | 19.00 | 19.20 | 18.85 | 18.97 | 3,415,798 | -0.08(-0.43%) |
Jul 21, 2016 | 18.36 | 19.09 | 18.35 | 19.05 | 5,434,193 | +1.10(+6.12%) |
Jul 20, 2016 | 18.69 | 18.75 | 17.89 | 17.95 | 4,571,978 | -1.07(-5.64%) |
Jul 19, 2016 | 19.03 | 19.23 | 18.86 | 19.03 | 4,444,483 | +0.30(+1.59%) |
Jul 18, 2016 | 18.76 | 18.93 | 18.44 | 18.73 | 4,137,774 | -0.20(-1.05%) |
Jul 15, 2016 | 18.70 | 19.15 | 18.70 | 18.93 | 2,760,417 | -0.07(-0.38%) |
Jul 14, 2016 | 18.66 | 19.08 | 18.36 | 19.00 | 4,398,365 | -0.16(-0.85%) |
Jul 13, 2016 | 18.92 | 19.30 | 18.62 | 19.16 | 4,084,617 | +0.79(+4.32%) |
Jul 12, 2016 | 18.81 | 19.08 | 18.33 | 18.37 | 4,782,766 | -0.81(-4.23%) |
Jul 11, 2016 | 18.83 | 19.24 | 18.77 | 19.18 | 5,640,286 | +0.40(+2.11%) |
Jul 08, 2016 | 18.14 | 18.87 | 18.02 | 18.78 | 4,461,310 | +0.76(+4.20%) |
Jul 07, 2016 | 18.19 | 18.33 | 17.83 | 18.02 | 6,466,334 | -0.32(-1.72%) |
Jul 06, 2016 | 18.17 | 18.52 | 18.02 | 18.34 | 7,623,026 | +1.02(+5.88%) |
Jul 05, 2016 | 17.51 | 17.51 | 17.04 | 17.32 | 4,937,623 | +0.16(+0.95%) |