Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.32 | 17.41 | 15.27 | 16.17 | 7,782,578 | -0.98(-5.72%) |
Oct 28, 2016 | 17.05 | 17.70 | 16.86 | 17.15 | 2,741,517 | +0.07(+0.43%) |
Oct 27, 2016 | 17.61 | 17.69 | 16.83 | 17.07 | 3,202,123 | -0.44(-2.49%) |
Oct 26, 2016 | 17.59 | 17.87 | 17.21 | 17.51 | 2,418,889 | -0.29(-1.62%) |
Oct 25, 2016 | 17.79 | 18.13 | 17.48 | 17.80 | 4,599,806 | -0.07(-0.38%) |
Oct 24, 2016 | 16.51 | 18.05 | 16.51 | 17.87 | 8,373,945 | +1.43(+8.70%) |
Oct 21, 2016 | 16.56 | 16.63 | 16.15 | 16.44 | 1,799,875 | -0.11(-0.65%) |
Oct 20, 2016 | 16.45 | 16.70 | 16.31 | 16.54 | 3,083,313 | +0.26(+1.61%) |
Oct 19, 2016 | 16.36 | 16.51 | 16.03 | 16.28 | 3,252,322 | +0.11(+0.66%) |
Oct 18, 2016 | 16.03 | 16.42 | 15.98 | 16.17 | 2,804,954 | +0.39(+2.47%) |
Oct 17, 2016 | 15.71 | 16.14 | 15.65 | 15.78 | 2,184,047 | +0.01(+0.04%) |
Oct 14, 2016 | 16.64 | 16.89 | 15.75 | 15.78 | 4,737,464 | -0.41(-2.53%) |
Oct 13, 2016 | 15.83 | 16.23 | 15.14 | 16.19 | 7,243,742 | -0.12(-0.74%) |
Oct 12, 2016 | 16.66 | 16.93 | 16.19 | 16.31 | 4,504,591 | -0.36(-2.14%) |
Oct 11, 2016 | 17.32 | 17.46 | 16.40 | 16.66 | 6,140,354 | -0.91(-5.19%) |
Oct 10, 2016 | 16.05 | 17.89 | 16.05 | 17.58 | 9,167,023 | +1.73(+10.93%) |
Oct 07, 2016 | 16.33 | 16.64 | 15.64 | 15.84 | 3,066,542 | -0.54(-3.32%) |
Oct 06, 2016 | 16.56 | 16.94 | 15.95 | 16.39 | 4,336,242 | -0.30(-1.77%) |
Oct 05, 2016 | 16.53 | 17.62 | 16.14 | 16.68 | 11,439,648 | +0.25(+1.51%) |
Oct 04, 2016 | 14.90 | 16.57 | 14.90 | 16.44 | 9,684,518 | +1.60(+10.82%) |
Oct 03, 2016 | 15.19 | 15.19 | 14.37 | 14.83 | 2,723,462 | -0.28(-1.82%) |
Sep 30, 2016 | 15.44 | 15.57 | 14.98 | 15.11 | 2,894,013 | -0.20(-1.32%) |
Sep 29, 2016 | 15.51 | 16.06 | 15.13 | 15.31 | 3,239,992 | -0.17(-1.13%) |
Sep 28, 2016 | 15.78 | 15.78 | 14.85 | 15.48 | 2,891,165 | -0.16(-1.03%) |
Sep 27, 2016 | 15.24 | 15.94 | 15.24 | 15.64 | 4,067,224 | +0.55(+3.65%) |
Sep 26, 2016 | 15.56 | 15.64 | 14.82 | 15.09 | 4,038,564 | -0.72(-4.54%) |
Sep 23, 2016 | 16.01 | 16.11 | 15.56 | 15.81 | 2,600,987 | -0.08(-0.51%) |
Sep 22, 2016 | 16.02 | 16.63 | 15.60 | 15.89 | 5,168,632 | +0.13(+0.85%) |
Sep 21, 2016 | 15.95 | 16.03 | 15.41 | 15.76 | 4,846,143 | -0.11(-0.72%) |
Sep 20, 2016 | 15.70 | 16.04 | 15.48 | 15.87 | 2,502,269 | +0.10(+0.64%) |
Sep 19, 2016 | 16.45 | 16.64 | 15.27 | 15.77 | 5,181,287 | -0.36(-2.25%) |
Sep 16, 2016 | 15.97 | 16.37 | 15.50 | 16.13 | 3,099,407 | +0.28(+1.74%) |
Sep 15, 2016 | 15.71 | 16.30 | 15.66 | 15.86 | 6,271,911 | +0.47(+3.05%) |
Sep 14, 2016 | 14.84 | 15.54 | 14.84 | 15.39 | 6,933,457 | +0.28(+1.87%) |
Sep 13, 2016 | 15.44 | 15.58 | 14.38 | 15.11 | 7,592,648 | -0.73(-4.62%) |
Sep 12, 2016 | 13.88 | 16.08 | 13.53 | 15.84 | 10,363,808 | +1.30(+8.91%) |
Sep 09, 2016 | 16.30 | 16.43 | 14.09 | 14.54 | 9,851,027 | -1.89(-11.48%) |
Sep 08, 2016 | 16.07 | 16.58 | 15.66 | 16.43 | 5,071,162 | +0.30(+1.87%) |
Sep 07, 2016 | 16.16 | 16.25 | 15.29 | 16.13 | 7,133,215 | -0.17(-1.07%) |
Sep 06, 2016 | 17.03 | 17.03 | 15.74 | 16.30 | 9,597,130 | -0.13(-0.82%) |
Sep 02, 2016 | 16.04 | 16.44 | 16.44 | 16.44 | 9,345,758 | +0.32(+2.00%) |
Sep 01, 2016 | 16.19 | 16.58 | 15.80 | 16.11 | 7,560,397 | -0.01(-0.04%) |
Aug 31, 2016 | 15.25 | 16.15 | 14.84 | 16.12 | 8,966,206 | +0.94(+6.19%) |
Aug 30, 2016 | 14.77 | 15.54 | 14.77 | 15.18 | 8,492,007 | +0.40(+2.73%) |
Aug 29, 2016 | 14.54 | 15.33 | 14.17 | 14.78 | 11,046,270 | +0.28(+1.90%) |
Aug 26, 2016 | 14.10 | 14.76 | 13.60 | 14.50 | 7,919,932 | +0.44(+3.15%) |
Aug 25, 2016 | 13.01 | 14.16 | 12.95 | 14.06 | 5,769,637 | +0.89(+6.78%) |
Aug 24, 2016 | 13.53 | 14.02 | 12.94 | 13.17 | 9,117,524 | -0.13(-0.96%) |
Aug 23, 2016 | 11.61 | 13.60 | 11.58 | 13.29 | 12,901,367 | +1.67(+14.38%) |
Aug 22, 2016 | 10.55 | 11.64 | 10.55 | 11.62 | 6,685,227 | +0.85(+7.92%) |
Aug 19, 2016 | 10.74 | 10.96 | 10.59 | 10.77 | 1,423,346 | +0.02(+0.19%) |
Aug 18, 2016 | 9.997 | 11.01 | 9.990 | 10.75 | 7,078,848 | +0.29(+2.76%) |
Aug 17, 2016 | 10.67 | 10.90 | 10.35 | 10.46 | 2,464,710 | -0.34(-3.17%) |
Aug 16, 2016 | 11.59 | 11.74 | 10.24 | 10.80 | 11,045,759 | -0.03(-0.25%) |
Aug 15, 2016 | 10.47 | 11.01 | 10.14 | 10.83 | 5,394,893 | +0.76(+7.53%) |
Aug 12, 2016 | 10.14 | 10.17 | 10.00 | 10.07 | 1,520,474 | +0.04(+0.40%) |
Aug 11, 2016 | 9.930 | 10.07 | 9.869 | 10.03 | 1,287,055 | +0.10(+1.01%) |
Aug 10, 2016 | 10.06 | 10.07 | 9.909 | 9.930 | 653,441 | -0.07(-0.67%) |
Aug 09, 2016 | 10.07 | 10.09 | 9.943 | 9.997 | 1,082,199 | -0.02(-0.20%) |
Aug 08, 2016 | 9.889 | 10.07 | 9.889 | 10.02 | 1,000,396 | +0.14(+1.43%) |
Aug 05, 2016 | 10.04 | 10.08 | 9.836 | 9.876 | 838,207 | -0.11(-1.14%) |
Aug 04, 2016 | 10.00 | 10.09 | 9.869 | 9.990 | 722,790 | -0.03(-0.27%) |
Aug 03, 2016 | 9.997 | 10.14 | 9.873 | 10.02 | 1,241,337 | -0.06(-0.60%) |
Aug 02, 2016 | 9.634 | 10.27 | 9.587 | 10.08 | 2,665,153 | +0.38(+3.95%) |