Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.23 | 14.23 | 13.53 | 13.71 | 5,492,784 | -0.57(-3.97%) |
Oct 28, 2016 | 13.23 | 14.43 | 13.23 | 14.27 | 9,226,289 | +1.10(+8.35%) |
Oct 27, 2016 | 13.42 | 13.48 | 13.14 | 13.17 | 3,628,063 | -0.22(-1.63%) |
Oct 26, 2016 | 13.00 | 13.40 | 13.00 | 13.39 | 2,739,126 | +0.26(+1.97%) |
Oct 25, 2016 | 13.38 | 13.44 | 12.96 | 13.13 | 4,699,186 | -0.19(-1.40%) |
Oct 24, 2016 | 13.44 | 13.47 | 13.21 | 13.32 | 1,703,096 | -0.02(-0.18%) |
Oct 21, 2016 | 13.15 | 13.45 | 13.09 | 13.34 | 1,710,757 | +0.02(+0.12%) |
Oct 20, 2016 | 12.96 | 13.42 | 12.91 | 13.33 | 2,751,202 | +0.21(+1.60%) |
Oct 19, 2016 | 12.87 | 13.28 | 12.79 | 13.12 | 2,013,812 | +0.36(+2.79%) |
Oct 18, 2016 | 12.98 | 12.98 | 12.71 | 12.76 | 2,502,103 | +0.10(+0.77%) |
Oct 17, 2016 | 12.81 | 12.94 | 12.63 | 12.66 | 3,434,637 | -0.18(-1.39%) |
Oct 14, 2016 | 13.08 | 13.30 | 12.74 | 12.84 | 2,384,643 | -0.10(-0.75%) |
Oct 13, 2016 | 12.84 | 12.99 | 12.43 | 12.94 | 2,555,035 | -0.22(-1.66%) |
Oct 12, 2016 | 13.04 | 13.30 | 12.94 | 13.16 | 2,815,097 | +0.11(+0.81%) |
Oct 11, 2016 | 13.38 | 13.49 | 12.90 | 13.05 | 4,066,104 | -0.49(-3.58%) |
Oct 10, 2016 | 13.80 | 14.05 | 13.51 | 13.54 | 4,211,513 | -0.08(-0.59%) |
Oct 07, 2016 | 13.72 | 14.01 | 13.43 | 13.62 | 7,458,694 | +0.19(+1.45%) |
Oct 06, 2016 | 13.22 | 13.46 | 13.16 | 13.42 | 5,784,507 | +0.17(+1.28%) |
Oct 05, 2016 | 12.97 | 13.27 | 12.86 | 13.26 | 4,086,911 | +0.45(+3.54%) |
Oct 04, 2016 | 13.17 | 13.26 | 12.80 | 12.80 | 2,541,355 | -0.33(-2.52%) |
Oct 03, 2016 | 13.20 | 13.22 | 12.95 | 13.13 | 3,617,764 | -0.02(-0.18%) |
Sep 30, 2016 | 12.92 | 13.25 | 12.81 | 13.16 | 5,105,601 | +0.35(+2.72%) |
Sep 29, 2016 | 12.92 | 13.12 | 12.73 | 12.81 | 5,702,059 | -0.11(-0.81%) |
Sep 28, 2016 | 12.67 | 12.94 | 12.52 | 12.92 | 5,284,510 | +0.36(+2.83%) |
Sep 27, 2016 | 12.25 | 12.57 | 12.17 | 12.56 | 2,974,783 | +0.23(+1.84%) |
Sep 26, 2016 | 12.44 | 12.57 | 12.30 | 12.33 | 3,676,583 | -0.15(-1.17%) |
Sep 23, 2016 | 12.75 | 12.96 | 12.42 | 12.48 | 4,519,270 | -0.32(-2.47%) |
Sep 22, 2016 | 12.81 | 12.84 | 12.59 | 12.79 | 4,739,370 | +0.15(+1.22%) |
Sep 21, 2016 | 11.93 | 12.83 | 11.93 | 12.64 | 11,122,022 | +0.86(+7.28%) |
Sep 20, 2016 | 11.86 | 12.07 | 11.76 | 11.78 | 4,434,661 | -0.10(-0.82%) |
Sep 19, 2016 | 11.90 | 12.12 | 11.71 | 11.88 | 5,790,073 | +0.08(+0.69%) |
Sep 16, 2016 | 11.55 | 11.82 | 11.54 | 11.80 | 5,828,503 | +0.11(+0.90%) |
Sep 15, 2016 | 11.91 | 12.05 | 11.65 | 11.69 | 8,286,701 | -0.21(-1.77%) |
Sep 14, 2016 | 11.81 | 12.24 | 11.78 | 11.90 | 8,216,667 | +0.25(+2.15%) |
Sep 13, 2016 | 12.24 | 12.26 | 11.45 | 11.65 | 10,255,619 | -0.85(-6.76%) |
Sep 12, 2016 | 12.23 | 12.60 | 12.15 | 12.50 | 7,304,208 | +0.11(+0.91%) |
Sep 09, 2016 | 13.00 | 13.19 | 12.29 | 12.39 | 8,228,299 | -0.83(-6.25%) |
Sep 08, 2016 | 13.81 | 13.90 | 13.12 | 13.21 | 9,170,517 | -0.63(-4.58%) |
Sep 07, 2016 | 13.90 | 14.09 | 13.74 | 13.85 | 4,720,346 | -0.15(-1.09%) |
Sep 06, 2016 | 14.23 | 14.28 | 13.82 | 14.00 | 2,513,388 | -0.14(-1.02%) |
Sep 02, 2016 | 13.99 | 14.14 | 14.14 | 14.14 | 3,003,348 | +0.37(+2.68%) |
Sep 01, 2016 | 13.92 | 14.00 | 13.59 | 13.77 | 4,650,334 | -0.10(-0.69%) |
Aug 31, 2016 | 14.08 | 14.23 | 13.66 | 13.87 | 3,330,615 | -0.39(-2.70%) |
Aug 30, 2016 | 13.98 | 14.54 | 13.98 | 14.26 | 5,034,619 | +0.20(+1.43%) |
Aug 29, 2016 | 13.57 | 14.08 | 13.55 | 14.06 | 2,709,214 | +0.43(+3.18%) |
Aug 26, 2016 | 13.82 | 13.99 | 13.52 | 13.62 | 2,246,880 | -0.10(-0.76%) |
Aug 25, 2016 | 13.45 | 13.83 | 13.40 | 13.73 | 2,243,285 | +0.27(+2.03%) |
Aug 24, 2016 | 13.89 | 14.01 | 13.43 | 13.45 | 4,293,074 | -0.52(-3.73%) |
Aug 23, 2016 | 13.72 | 14.06 | 13.70 | 13.97 | 4,548,867 | +0.37(+2.71%) |
Aug 22, 2016 | 13.49 | 13.63 | 13.21 | 13.61 | 3,348,315 | -0.07(-0.53%) |
Aug 19, 2016 | 13.54 | 13.72 | 13.48 | 13.68 | 2,218,270 | +0.02(+0.18%) |
Aug 18, 2016 | 13.43 | 13.68 | 13.36 | 13.65 | 1,792,554 | +0.26(+1.98%) |
Aug 17, 2016 | 13.43 | 13.52 | 13.17 | 13.39 | 2,444,592 | -0.05(-0.36%) |
Aug 16, 2016 | 13.61 | 13.79 | 13.43 | 13.44 | 3,131,135 | -0.29(-2.10%) |
Aug 15, 2016 | 13.24 | 13.76 | 13.20 | 13.73 | 2,760,572 | +0.56(+4.27%) |
Aug 12, 2016 | 13.24 | 13.47 | 13.06 | 13.16 | 2,439,273 | -0.13(-0.97%) |
Aug 11, 2016 | 13.08 | 13.35 | 12.98 | 13.29 | 2,934,433 | +0.21(+1.59%) |
Aug 10, 2016 | 13.24 | 13.40 | 13.08 | 13.08 | 2,566,621 | -0.05(-0.37%) |
Aug 09, 2016 | 13.28 | 13.52 | 13.11 | 13.13 | 4,434,786 | -0.12(-0.91%) |
Aug 08, 2016 | 12.80 | 13.29 | 12.72 | 13.25 | 3,918,571 | +0.53(+4.16%) |
Aug 05, 2016 | 12.58 | 12.93 | 12.51 | 12.72 | 5,294,036 | +0.20(+1.60%) |
Aug 04, 2016 | 12.31 | 12.57 | 12.27 | 12.52 | 3,611,597 | +0.18(+1.50%) |
Aug 03, 2016 | 11.91 | 12.47 | 11.83 | 12.34 | 3,799,878 | +0.39(+3.29%) |
Aug 02, 2016 | 12.38 | 12.51 | 11.94 | 11.95 | 4,605,526 | -0.42(-3.37%) |