Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.63 | 18.23 | 17.57 | 17.95 | 4,383,123 | +0.29(+1.64%) |
Sep 29, 2016 | 17.75 | 17.93 | 17.45 | 17.66 | 2,751,089 | -0.07(-0.39%) |
Sep 28, 2016 | 17.32 | 17.76 | 17.26 | 17.73 | 2,671,149 | +0.59(+3.44%) |
Sep 27, 2016 | 17.04 | 17.30 | 16.88 | 17.14 | 3,122,704 | +0.28(+1.66%) |
Sep 26, 2016 | 16.40 | 17.31 | 16.30 | 16.86 | 3,607,779 | +0.46(+2.80%) |
Sep 23, 2016 | 16.70 | 16.76 | 16.32 | 16.40 | 1,740,866 | -0.24(-1.44%) |
Sep 22, 2016 | 16.55 | 16.83 | 16.47 | 16.64 | 2,613,418 | +0.18(+1.09%) |
Sep 21, 2016 | 16.23 | 16.50 | 16.06 | 16.46 | 1,820,252 | +0.34(+2.11%) |
Sep 20, 2016 | 16.12 | 16.39 | 16.04 | 16.12 | 2,137,270 | +0.00(+0.00%) |
Sep 19, 2016 | 16.19 | 16.50 | 15.92 | 16.12 | 2,552,270 | +0.30(+1.90%) |
Sep 16, 2016 | 15.93 | 16.25 | 15.79 | 15.82 | 2,555,525 | -0.21(-1.31%) |
Sep 15, 2016 | 15.52 | 16.07 | 15.49 | 16.03 | 2,097,756 | +0.48(+3.09%) |
Sep 14, 2016 | 15.16 | 15.67 | 15.09 | 15.55 | 1,903,990 | +0.39(+2.57%) |
Sep 13, 2016 | 15.33 | 15.54 | 14.84 | 15.16 | 2,391,455 | -0.33(-2.13%) |
Sep 12, 2016 | 14.86 | 15.57 | 14.74 | 15.49 | 2,318,282 | +0.33(+2.18%) |
Sep 09, 2016 | 15.65 | 15.77 | 15.12 | 15.16 | 2,853,501 | -0.74(-4.65%) |
Sep 08, 2016 | 15.45 | 16.19 | 15.31 | 15.90 | 2,870,140 | +0.45(+2.91%) |
Sep 07, 2016 | 15.76 | 15.96 | 15.37 | 15.45 | 2,568,808 | -0.30(-1.90%) |
Sep 06, 2016 | 15.55 | 16.17 | 15.44 | 15.75 | 4,490,628 | +0.83(+5.56%) |
Sep 02, 2016 | 14.31 | 14.92 | 14.92 | 14.92 | 3,054,900 | +0.71(+5.00%) |
Sep 01, 2016 | 14.50 | 14.78 | 13.98 | 14.21 | 3,478,106 | -0.29(-2.00%) |
Aug 31, 2016 | 15.72 | 15.99 | 14.42 | 14.50 | 5,240,462 | -1.43(-8.98%) |
Aug 30, 2016 | 16.06 | 16.28 | 15.83 | 15.93 | 1,713,885 | -0.13(-0.81%) |
Aug 29, 2016 | 16.41 | 16.41 | 15.97 | 16.06 | 1,712,216 | +0.02(+0.12%) |
Aug 26, 2016 | 16.07 | 16.46 | 15.89 | 16.04 | 2,158,767 | +0.01(+0.06%) |
Aug 25, 2016 | 16.15 | 16.53 | 15.87 | 16.03 | 2,431,103 | -0.07(-0.43%) |
Aug 24, 2016 | 15.74 | 16.57 | 15.67 | 16.10 | 4,199,774 | +0.30(+1.90%) |
Aug 23, 2016 | 15.77 | 15.99 | 15.52 | 15.80 | 2,175,967 | +0.04(+0.25%) |
Aug 22, 2016 | 15.26 | 16.18 | 15.23 | 15.76 | 3,436,369 | +0.38(+2.47%) |
Aug 19, 2016 | 15.30 | 15.46 | 15.20 | 15.38 | 1,467,655 | -0.04(-0.26%) |
Aug 18, 2016 | 15.23 | 15.56 | 15.16 | 15.42 | 1,438,640 | +0.19(+1.25%) |
Aug 17, 2016 | 15.35 | 15.53 | 15.06 | 15.23 | 2,267,010 | -0.20(-1.30%) |
Aug 16, 2016 | 15.59 | 15.67 | 15.17 | 15.43 | 2,301,353 | -0.27(-1.72%) |
Aug 15, 2016 | 15.51 | 15.85 | 15.41 | 15.70 | 2,411,186 | +0.31(+2.01%) |
Aug 12, 2016 | 15.42 | 15.71 | 15.25 | 15.39 | 2,237,394 | -0.01(-0.06%) |
Aug 11, 2016 | 15.60 | 15.74 | 15.21 | 15.40 | 2,463,627 | -0.06(-0.39%) |
Aug 10, 2016 | 15.42 | 15.80 | 15.28 | 15.46 | 2,682,146 | +0.10(+0.65%) |
Aug 09, 2016 | 15.33 | 15.45 | 14.93 | 15.36 | 2,643,817 | +0.00(+0.00%) |
Aug 08, 2016 | 14.89 | 15.93 | 14.72 | 15.36 | 5,850,389 | +0.59(+3.99%) |
Aug 05, 2016 | 14.35 | 15.04 | 14.28 | 14.77 | 3,811,826 | +0.51(+3.58%) |
Aug 04, 2016 | 14.50 | 14.79 | 14.09 | 14.26 | 5,470,377 | -0.09(-0.63%) |
Aug 03, 2016 | 13.00 | 14.80 | 12.77 | 14.35 | 11,218,523 | +2.17(+17.82%) |
Aug 02, 2016 | 12.63 | 12.75 | 11.98 | 12.18 | 4,543,422 | -0.53(-4.17%) |
Aug 01, 2016 | 13.46 | 13.53 | 12.46 | 12.71 | 4,018,199 | -0.68(-5.08%) |
Jul 29, 2016 | 13.06 | 13.50 | 12.88 | 13.39 | 2,455,361 | +0.27(+2.06%) |
Jul 28, 2016 | 13.16 | 13.35 | 13.01 | 13.12 | 2,250,649 | -0.13(-0.98%) |
Jul 27, 2016 | 13.31 | 13.36 | 13.01 | 13.25 | 2,052,562 | +0.00(+0.00%) |
Jul 26, 2016 | 12.99 | 13.30 | 12.81 | 13.25 | 2,299,156 | +0.21(+1.61%) |
Jul 25, 2016 | 13.22 | 13.50 | 13.00 | 13.04 | 3,358,785 | -0.26(-1.95%) |
Jul 22, 2016 | 13.27 | 13.44 | 12.91 | 13.30 | 2,923,817 | -0.04(-0.30%) |
Jul 21, 2016 | 13.21 | 13.54 | 13.20 | 13.34 | 2,755,869 | -0.05(-0.37%) |
Jul 20, 2016 | 13.40 | 13.49 | 13.16 | 13.39 | 2,237,697 | -0.01(-0.07%) |
Jul 19, 2016 | 13.36 | 13.66 | 13.21 | 13.40 | 2,313,853 | -0.08(-0.59%) |
Jul 18, 2016 | 13.90 | 13.90 | 12.73 | 13.48 | 7,846,768 | -1.23(-8.36%) |
Jul 15, 2016 | 14.80 | 14.96 | 14.44 | 14.71 | 2,064,812 | -0.03(-0.20%) |
Jul 14, 2016 | 14.62 | 15.18 | 14.73 | 14.74 | 3,103,417 | +0.12(+0.82%) |
Jul 13, 2016 | 14.60 | 15.17 | 14.43 | 14.62 | 3,605,277 | -0.07(-0.48%) |
Jul 12, 2016 | 14.00 | 14.79 | 13.91 | 14.69 | 3,954,126 | +1.00(+7.30%) |
Jul 11, 2016 | 14.23 | 14.47 | 13.69 | 13.69 | 3,631,155 | -0.43(-3.05%) |
Jul 08, 2016 | 13.66 | 14.16 | 13.57 | 14.12 | 3,341,442 | +0.66(+4.90%) |
Jul 07, 2016 | 13.25 | 13.73 | 13.22 | 13.46 | 2,880,860 | +0.27(+2.05%) |
Jul 06, 2016 | 12.85 | 13.36 | 12.64 | 13.19 | 3,146,230 | -0.03(-0.23%) |
Jul 05, 2016 | 13.22 | 13.39 | 12.85 | 13.22 | 3,174,042 | -0.19(-1.42%) |