Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.01 | 19.11 | 16.76 | 17.74 | 7,091,363 | -1.08(-5.72%) |
Oct 28, 2016 | 18.72 | 19.43 | 18.51 | 18.82 | 2,498,027 | +0.08(+0.43%) |
Oct 27, 2016 | 19.33 | 19.41 | 18.47 | 18.74 | 2,917,724 | -0.48(-2.49%) |
Oct 26, 2016 | 19.30 | 19.61 | 18.88 | 19.22 | 2,204,054 | -0.32(-1.62%) |
Oct 25, 2016 | 19.53 | 19.89 | 19.18 | 19.53 | 4,191,271 | -0.07(-0.38%) |
Oct 24, 2016 | 18.12 | 19.81 | 18.12 | 19.61 | 7,630,206 | +1.57(+8.70%) |
Oct 21, 2016 | 18.17 | 18.25 | 17.72 | 18.04 | 1,640,018 | -0.12(-0.65%) |
Oct 20, 2016 | 18.05 | 18.33 | 17.90 | 18.16 | 2,809,466 | +0.29(+1.61%) |
Oct 19, 2016 | 17.96 | 18.12 | 17.59 | 17.87 | 2,963,464 | +0.12(+0.66%) |
Oct 18, 2016 | 17.60 | 18.02 | 17.54 | 17.75 | 2,555,830 | +0.43(+2.47%) |
Oct 17, 2016 | 17.24 | 17.71 | 17.18 | 17.32 | 1,990,069 | +0.01(+0.04%) |
Oct 14, 2016 | 18.26 | 18.53 | 17.29 | 17.32 | 4,316,703 | -0.45(-2.53%) |
Oct 13, 2016 | 17.37 | 17.82 | 16.62 | 17.76 | 6,600,383 | -0.13(-0.74%) |
Oct 12, 2016 | 18.29 | 18.58 | 17.76 | 17.90 | 4,104,512 | -0.39(-2.14%) |
Oct 11, 2016 | 19.01 | 19.16 | 18.00 | 18.29 | 5,594,994 | -1.00(-5.19%) |
Oct 10, 2016 | 17.62 | 19.64 | 17.62 | 19.29 | 8,352,846 | +1.90(+10.93%) |
Oct 07, 2016 | 17.93 | 18.26 | 17.17 | 17.39 | 2,794,184 | -0.60(-3.32%) |
Oct 06, 2016 | 18.18 | 18.59 | 17.51 | 17.99 | 3,951,115 | -0.32(-1.77%) |
Oct 05, 2016 | 18.14 | 19.33 | 17.71 | 18.31 | 10,423,627 | +0.27(+1.51%) |
Oct 04, 2016 | 16.36 | 18.18 | 16.36 | 18.04 | 8,824,380 | +1.76(+10.82%) |
Oct 03, 2016 | 16.67 | 16.67 | 15.78 | 16.28 | 2,481,575 | -0.30(-1.82%) |
Sep 30, 2016 | 16.95 | 17.09 | 16.44 | 16.58 | 2,636,979 | -0.22(-1.32%) |
Sep 29, 2016 | 17.02 | 17.62 | 16.61 | 16.80 | 2,952,229 | -0.19(-1.13%) |
Sep 28, 2016 | 17.32 | 17.32 | 16.30 | 16.99 | 2,634,384 | -0.18(-1.03%) |
Sep 27, 2016 | 16.73 | 17.49 | 16.73 | 17.17 | 3,705,990 | +0.60(+3.65%) |
Sep 26, 2016 | 17.08 | 17.17 | 16.27 | 16.56 | 3,679,876 | -0.79(-4.54%) |
Sep 23, 2016 | 17.57 | 17.68 | 17.08 | 17.35 | 2,369,979 | -0.09(-0.51%) |
Sep 22, 2016 | 17.58 | 18.25 | 17.12 | 17.44 | 4,709,576 | +0.15(+0.85%) |
Sep 21, 2016 | 17.51 | 17.60 | 16.91 | 17.29 | 4,415,729 | -0.13(-0.72%) |
Sep 20, 2016 | 17.23 | 17.61 | 16.98 | 17.42 | 2,280,028 | +0.11(+0.64%) |
Sep 19, 2016 | 18.05 | 18.26 | 16.76 | 17.31 | 4,721,107 | -0.40(-2.25%) |
Sep 16, 2016 | 17.52 | 17.97 | 17.01 | 17.71 | 2,824,131 | +0.30(+1.74%) |
Sep 15, 2016 | 17.24 | 17.89 | 17.18 | 17.40 | 5,714,866 | +0.52(+3.05%) |
Sep 14, 2016 | 16.28 | 17.06 | 16.28 | 16.89 | 6,317,657 | +0.31(+1.87%) |
Sep 13, 2016 | 16.95 | 17.09 | 15.78 | 16.58 | 6,918,302 | -0.80(-4.62%) |
Sep 12, 2016 | 15.23 | 17.65 | 14.85 | 17.38 | 9,443,339 | +1.42(+8.91%) |
Sep 09, 2016 | 17.89 | 18.03 | 15.46 | 15.96 | 8,976,101 | -2.07(-11.48%) |
Sep 08, 2016 | 17.63 | 18.19 | 17.19 | 18.03 | 4,620,763 | +0.33(+1.87%) |
Sep 07, 2016 | 17.74 | 17.83 | 16.78 | 17.70 | 6,499,673 | -0.19(-1.07%) |
Sep 06, 2016 | 18.69 | 18.69 | 17.28 | 17.89 | 8,744,754 | -0.15(-0.82%) |
Sep 02, 2016 | 17.60 | 18.04 | 18.04 | 18.04 | 8,515,707 | +0.35(+2.00%) |
Sep 01, 2016 | 17.76 | 18.20 | 17.34 | 17.68 | 6,888,914 | -0.01(-0.04%) |
Aug 31, 2016 | 16.74 | 17.72 | 16.28 | 17.69 | 8,169,866 | +1.03(+6.19%) |
Aug 30, 2016 | 16.21 | 17.05 | 16.21 | 16.66 | 7,737,783 | +0.44(+2.73%) |
Aug 29, 2016 | 15.96 | 16.82 | 15.55 | 16.22 | 10,065,187 | +0.30(+1.90%) |
Aug 26, 2016 | 15.47 | 16.20 | 14.92 | 15.92 | 7,216,518 | +0.49(+3.15%) |
Aug 25, 2016 | 14.28 | 15.54 | 14.21 | 15.43 | 5,257,202 | +0.98(+6.78%) |
Aug 24, 2016 | 14.85 | 15.38 | 14.20 | 14.45 | 8,307,744 | -0.14(-0.96%) |
Aug 23, 2016 | 12.75 | 14.92 | 12.71 | 14.59 | 11,755,522 | +1.83(+14.38%) |
Aug 22, 2016 | 11.58 | 12.78 | 11.58 | 12.75 | 6,091,474 | +0.94(+7.92%) |
Aug 19, 2016 | 11.79 | 12.03 | 11.63 | 11.82 | 1,296,930 | +0.02(+0.19%) |
Aug 18, 2016 | 10.97 | 12.08 | 10.96 | 11.80 | 6,450,135 | +0.32(+2.76%) |
Aug 17, 2016 | 11.71 | 11.96 | 11.35 | 11.48 | 2,245,805 | -0.38(-3.17%) |
Aug 16, 2016 | 12.72 | 12.89 | 11.24 | 11.86 | 10,064,722 | -0.03(-0.25%) |
Aug 15, 2016 | 11.49 | 12.08 | 11.13 | 11.88 | 4,915,742 | +0.83(+7.53%) |
Aug 12, 2016 | 11.13 | 11.16 | 10.98 | 11.05 | 1,385,432 | +0.04(+0.40%) |
Aug 11, 2016 | 10.90 | 11.05 | 10.83 | 11.01 | 1,172,745 | +0.11(+1.01%) |
Aug 10, 2016 | 11.04 | 11.05 | 10.88 | 10.90 | 595,406 | -0.07(-0.67%) |
Aug 09, 2016 | 11.05 | 11.07 | 10.91 | 10.97 | 986,083 | -0.02(-0.20%) |
Aug 08, 2016 | 10.85 | 11.05 | 10.85 | 10.99 | 911,545 | +0.15(+1.43%) |
Aug 05, 2016 | 11.02 | 11.06 | 10.79 | 10.84 | 763,761 | -0.13(-1.14%) |
Aug 04, 2016 | 10.98 | 11.07 | 10.83 | 10.96 | 658,595 | -0.03(-0.27%) |
Aug 03, 2016 | 10.97 | 11.13 | 10.83 | 10.99 | 1,131,087 | -0.07(-0.60%) |
Aug 02, 2016 | 10.57 | 11.27 | 10.52 | 11.06 | 2,428,445 | +0.42(+3.95%) |