Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.56 | 14.76 | 14.26 | 14.44 | 848,777 | -0.32(-2.17%) |
Oct 28, 2016 | 14.91 | 15.12 | 14.70 | 14.76 | 810,100 | -0.23(-1.53%) |
Oct 27, 2016 | 15.35 | 15.50 | 14.94 | 14.99 | 907,107 | -0.31(-2.03%) |
Oct 26, 2016 | 15.05 | 15.48 | 15.04 | 15.30 | 734,778 | +0.08(+0.53%) |
Oct 25, 2016 | 15.46 | 15.56 | 15.09 | 15.22 | 766,455 | -0.24(-1.55%) |
Oct 24, 2016 | 15.92 | 15.95 | 15.35 | 15.46 | 884,700 | -0.29(-1.84%) |
Oct 21, 2016 | 15.65 | 15.94 | 15.54 | 15.75 | 1,055,450 | +0.05(+0.32%) |
Oct 20, 2016 | 15.36 | 15.79 | 15.28 | 15.70 | 1,294,427 | +0.17(+1.09%) |
Oct 19, 2016 | 14.89 | 15.64 | 14.82 | 15.53 | 2,468,367 | +0.66(+4.44%) |
Oct 18, 2016 | 14.93 | 14.99 | 14.75 | 14.87 | 647,134 | +0.17(+1.16%) |
Oct 17, 2016 | 15.00 | 15.03 | 14.60 | 14.70 | 848,750 | -0.29(-1.93%) |
Oct 14, 2016 | 15.20 | 15.45 | 14.82 | 14.99 | 1,436,451 | -0.10(-0.66%) |
Oct 13, 2016 | 14.52 | 15.28 | 14.27 | 15.09 | 2,079,547 | +0.38(+2.58%) |
Oct 12, 2016 | 14.40 | 14.84 | 14.32 | 14.71 | 1,233,731 | +0.19(+1.31%) |
Oct 11, 2016 | 14.67 | 14.83 | 14.12 | 14.52 | 1,721,081 | -0.14(-0.95%) |
Oct 10, 2016 | 14.48 | 14.76 | 14.42 | 14.66 | 1,631,522 | +0.31(+2.16%) |
Oct 07, 2016 | 14.81 | 14.81 | 14.25 | 14.35 | 1,677,738 | -0.49(-3.30%) |
Oct 06, 2016 | 14.84 | 15.08 | 14.46 | 14.84 | 2,050,436 | +0.13(+0.88%) |
Oct 05, 2016 | 13.93 | 14.85 | 13.88 | 14.71 | 3,021,338 | +0.94(+6.83%) |
Oct 04, 2016 | 14.00 | 14.12 | 13.68 | 13.77 | 1,132,966 | -0.21(-1.50%) |
Oct 03, 2016 | 13.68 | 14.13 | 13.66 | 13.98 | 1,527,413 | +0.24(+1.75%) |
Sep 30, 2016 | 13.94 | 14.17 | 13.68 | 13.74 | 1,908,191 | -0.38(-2.69%) |
Sep 29, 2016 | 13.68 | 14.29 | 13.63 | 14.12 | 2,809,591 | +0.51(+3.75%) |
Sep 28, 2016 | 13.32 | 13.87 | 13.27 | 13.61 | 2,197,650 | +0.44(+3.34%) |
Sep 27, 2016 | 12.60 | 13.28 | 12.60 | 13.17 | 1,313,424 | +0.50(+3.95%) |
Sep 26, 2016 | 12.87 | 12.94 | 12.56 | 12.67 | 918,100 | -0.29(-2.24%) |
Sep 23, 2016 | 12.69 | 13.20 | 12.47 | 12.96 | 2,179,087 | +0.40(+3.18%) |
Sep 22, 2016 | 12.50 | 12.58 | 12.20 | 12.56 | 1,254,475 | +0.19(+1.54%) |
Sep 21, 2016 | 12.09 | 12.48 | 12.05 | 12.37 | 2,414,792 | +0.33(+2.74%) |
Sep 20, 2016 | 12.20 | 12.20 | 11.84 | 12.04 | 1,121,273 | +0.02(+0.17%) |
Sep 19, 2016 | 11.87 | 12.17 | 11.86 | 12.02 | 1,401,988 | +0.17(+1.43%) |
Sep 16, 2016 | 12.05 | 12.11 | 11.72 | 11.85 | 2,566,118 | -0.29(-2.39%) |
Sep 15, 2016 | 12.09 | 12.29 | 12.05 | 12.14 | 1,899,873 | +0.02(+0.17%) |
Sep 14, 2016 | 12.50 | 12.68 | 11.93 | 12.12 | 2,814,926 | -0.54(-4.27%) |
Sep 13, 2016 | 12.87 | 12.97 | 12.42 | 12.66 | 2,206,612 | -0.36(-2.76%) |
Sep 12, 2016 | 12.91 | 13.17 | 12.75 | 13.02 | 1,322,009 | -0.02(-0.15%) |
Sep 09, 2016 | 13.50 | 13.77 | 13.04 | 13.04 | 1,714,150 | -0.63(-4.61%) |
Sep 08, 2016 | 13.35 | 13.73 | 13.03 | 13.67 | 1,564,179 | +0.25(+1.86%) |
Sep 07, 2016 | 13.41 | 13.73 | 13.38 | 13.42 | 1,526,602 | -0.25(-1.83%) |
Sep 06, 2016 | 13.16 | 13.77 | 13.14 | 13.67 | 1,830,655 | +0.53(+4.03%) |
Sep 02, 2016 | 12.82 | 13.14 | 13.14 | 13.14 | 1,762,800 | +0.17(+1.31%) |
Sep 01, 2016 | 12.95 | 13.18 | 12.81 | 12.97 | 1,938,535 | +0.08(+0.62%) |
Aug 31, 2016 | 13.08 | 13.17 | 12.78 | 12.89 | 2,325,085 | -0.29(-2.20%) |
Aug 30, 2016 | 13.05 | 13.52 | 13.05 | 13.18 | 1,484,644 | +0.09(+0.69%) |
Aug 29, 2016 | 13.10 | 13.29 | 13.04 | 13.09 | 948,347 | -0.04(-0.30%) |
Aug 26, 2016 | 12.98 | 13.52 | 12.95 | 13.13 | 1,777,259 | +0.15(+1.16%) |
Aug 25, 2016 | 12.86 | 13.15 | 12.69 | 12.98 | 1,805,336 | +0.09(+0.70%) |
Aug 24, 2016 | 13.00 | 13.45 | 12.81 | 12.89 | 3,204,759 | -0.57(-4.23%) |
Aug 23, 2016 | 13.43 | 13.59 | 13.33 | 13.46 | 1,655,060 | +0.09(+0.67%) |
Aug 22, 2016 | 13.72 | 13.84 | 13.21 | 13.37 | 3,246,525 | -0.53(-3.81%) |
Aug 19, 2016 | 14.08 | 14.24 | 13.70 | 13.90 | 4,908,248 | -0.45(-3.14%) |
Aug 18, 2016 | 13.25 | 14.85 | 13.06 | 14.35 | 12,601,425 | +2.14(+17.53%) |
Aug 17, 2016 | 12.90 | 13.08 | 12.13 | 12.21 | 5,998,317 | -0.87(-6.65%) |
Aug 16, 2016 | 13.15 | 13.27 | 13.00 | 13.08 | 1,356,449 | -0.17(-1.28%) |
Aug 15, 2016 | 12.96 | 13.37 | 12.87 | 13.25 | 2,262,688 | +0.34(+2.63%) |
Aug 12, 2016 | 13.09 | 13.20 | 12.74 | 12.91 | 2,763,471 | -0.18(-1.38%) |
Aug 11, 2016 | 13.32 | 13.36 | 12.88 | 13.09 | 2,227,738 | -0.07(-0.53%) |
Aug 10, 2016 | 13.85 | 13.90 | 13.00 | 13.16 | 5,590,095 | -1.29(-8.93%) |
Aug 09, 2016 | 14.72 | 14.75 | 14.41 | 14.45 | 1,367,338 | -0.21(-1.43%) |
Aug 08, 2016 | 14.58 | 14.91 | 14.55 | 14.66 | 1,202,621 | +0.09(+0.62%) |
Aug 05, 2016 | 14.22 | 14.68 | 14.20 | 14.57 | 1,622,590 | +0.37(+2.61%) |
Aug 04, 2016 | 14.25 | 14.45 | 14.00 | 14.20 | 1,292,830 | -0.03(-0.21%) |
Aug 03, 2016 | 14.09 | 14.43 | 13.78 | 14.23 | 2,240,408 | -0.15(-1.04%) |
Aug 02, 2016 | 14.85 | 14.93 | 14.32 | 14.38 | 1,529,824 | -0.39(-2.64%) |