Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.77 | 14.26 | 13.60 | 14.21 | 3,455,918 | +0.53(+3.89%) |
Oct 28, 2016 | 13.68 | 13.98 | 13.39 | 13.68 | 3,381,697 | -0.08(-0.58%) |
Oct 27, 2016 | 14.23 | 14.30 | 13.54 | 13.76 | 2,936,583 | -0.35(-2.51%) |
Oct 26, 2016 | 14.68 | 14.78 | 13.96 | 14.12 | 2,380,198 | -0.66(-4.44%) |
Oct 25, 2016 | 14.67 | 15.06 | 14.60 | 14.77 | 2,338,167 | +0.16(+1.09%) |
Oct 24, 2016 | 15.10 | 15.21 | 14.41 | 14.61 | 2,386,848 | -0.35(-2.37%) |
Oct 21, 2016 | 15.08 | 15.14 | 14.84 | 14.97 | 1,637,063 | -0.01(-0.06%) |
Oct 20, 2016 | 14.95 | 15.04 | 14.72 | 14.98 | 1,705,795 | -0.03(-0.18%) |
Oct 19, 2016 | 14.82 | 15.21 | 14.59 | 15.00 | 2,429,843 | +0.44(+3.04%) |
Oct 18, 2016 | 14.36 | 14.61 | 14.15 | 14.56 | 1,669,869 | +0.48(+3.40%) |
Oct 17, 2016 | 13.88 | 14.12 | 13.76 | 14.08 | 1,455,316 | +0.35(+2.58%) |
Oct 14, 2016 | 13.74 | 14.09 | 13.63 | 13.72 | 1,885,216 | -0.20(-1.46%) |
Oct 13, 2016 | 13.88 | 14.27 | 13.75 | 13.93 | 2,049,828 | +0.08(+0.58%) |
Oct 12, 2016 | 13.53 | 13.93 | 13.47 | 13.85 | 1,933,061 | +0.37(+2.76%) |
Oct 11, 2016 | 13.85 | 13.85 | 13.44 | 13.48 | 2,046,982 | -0.44(-3.18%) |
Oct 10, 2016 | 13.88 | 14.08 | 13.77 | 13.92 | 1,439,530 | +0.17(+1.22%) |
Oct 07, 2016 | 13.98 | 14.23 | 13.43 | 13.75 | 3,759,616 | +0.14(+1.04%) |
Oct 06, 2016 | 13.40 | 13.90 | 13.33 | 13.61 | 3,198,292 | -0.30(-2.17%) |
Oct 05, 2016 | 14.19 | 14.31 | 13.58 | 13.91 | 3,416,107 | -0.04(-0.32%) |
Oct 04, 2016 | 14.98 | 15.11 | 13.82 | 13.96 | 4,439,714 | -1.76(-11.17%) |
Oct 03, 2016 | 15.74 | 16.03 | 15.47 | 15.71 | 2,039,210 | +0.09(+0.57%) |
Sep 30, 2016 | 16.31 | 16.39 | 15.51 | 15.62 | 3,060,826 | -0.36(-2.27%) |
Sep 29, 2016 | 15.95 | 16.27 | 15.73 | 15.99 | 2,422,873 | -0.24(-1.48%) |
Sep 28, 2016 | 15.50 | 16.34 | 15.40 | 16.23 | 3,915,524 | +0.68(+4.39%) |
Sep 27, 2016 | 15.45 | 15.76 | 15.27 | 15.54 | 2,565,252 | -0.07(-0.45%) |
Sep 26, 2016 | 16.00 | 16.00 | 15.60 | 15.61 | 1,538,988 | -0.16(-1.01%) |
Sep 23, 2016 | 16.19 | 16.24 | 15.62 | 15.77 | 1,960,327 | -0.42(-2.57%) |
Sep 22, 2016 | 16.59 | 16.75 | 15.97 | 16.19 | 2,984,728 | -0.18(-1.08%) |
Sep 21, 2016 | 15.65 | 16.42 | 15.58 | 16.37 | 4,526,516 | +1.02(+6.64%) |
Sep 20, 2016 | 15.15 | 15.35 | 14.99 | 15.35 | 2,500,373 | +0.22(+1.47%) |
Sep 19, 2016 | 15.27 | 15.32 | 15.01 | 15.13 | 2,462,147 | +0.12(+0.83%) |
Sep 16, 2016 | 15.20 | 15.49 | 14.82 | 15.00 | 4,371,842 | -0.43(-2.76%) |
Sep 15, 2016 | 15.28 | 15.82 | 15.09 | 15.43 | 2,993,751 | +0.06(+0.40%) |
Sep 14, 2016 | 15.60 | 15.76 | 15.13 | 15.37 | 3,471,473 | +0.05(+0.35%) |
Sep 13, 2016 | 16.02 | 16.13 | 15.02 | 15.31 | 4,570,430 | -0.98(-6.04%) |
Sep 12, 2016 | 15.46 | 16.42 | 15.41 | 16.30 | 4,350,423 | +0.50(+3.14%) |
Sep 09, 2016 | 16.87 | 16.87 | 15.62 | 15.80 | 3,922,235 | -1.29(-7.57%) |
Sep 08, 2016 | 17.40 | 17.60 | 16.98 | 17.09 | 2,142,694 | -0.30(-1.73%) |
Sep 07, 2016 | 17.36 | 17.47 | 16.94 | 17.40 | 2,617,184 | +0.04(+0.20%) |
Sep 06, 2016 | 16.99 | 17.37 | 16.73 | 17.36 | 5,239,701 | +0.65(+3.87%) |
Sep 02, 2016 | 16.54 | 16.71 | 16.71 | 16.71 | 3,848,753 | +0.71(+4.43%) |
Sep 01, 2016 | 15.34 | 16.11 | 15.22 | 16.00 | 4,032,758 | +0.57(+3.68%) |
Aug 31, 2016 | 15.40 | 15.68 | 15.27 | 15.44 | 3,466,996 | -0.20(-1.25%) |
Aug 30, 2016 | 16.08 | 16.22 | 15.45 | 15.63 | 3,161,638 | -0.60(-3.71%) |
Aug 29, 2016 | 15.78 | 16.42 | 15.73 | 16.23 | 2,430,603 | +0.30(+1.89%) |
Aug 26, 2016 | 16.34 | 16.65 | 15.64 | 15.93 | 4,885,933 | -0.11(-0.66%) |
Aug 25, 2016 | 15.69 | 16.40 | 15.46 | 16.04 | 4,373,151 | +0.20(+1.23%) |
Aug 24, 2016 | 17.07 | 17.17 | 15.79 | 15.84 | 5,395,448 | -1.50(-8.64%) |
Aug 23, 2016 | 18.17 | 18.24 | 17.25 | 17.34 | 4,570,341 | -0.86(-4.72%) |
Aug 22, 2016 | 17.77 | 18.24 | 17.77 | 18.20 | 2,763,839 | -0.21(-1.16%) |
Aug 19, 2016 | 18.57 | 18.82 | 18.35 | 18.42 | 3,034,479 | -0.60(-3.16%) |
Aug 18, 2016 | 18.51 | 19.13 | 18.50 | 19.02 | 3,092,562 | +0.64(+3.47%) |
Aug 17, 2016 | 18.25 | 18.59 | 17.88 | 18.38 | 3,279,624 | -0.19(-1.05%) |
Aug 16, 2016 | 18.54 | 18.69 | 18.21 | 18.57 | 2,777,982 | +0.15(+0.82%) |
Aug 15, 2016 | 18.44 | 18.59 | 18.25 | 18.42 | 2,514,677 | +0.16(+0.87%) |
Aug 12, 2016 | 18.08 | 18.64 | 17.89 | 18.26 | 3,729,936 | +0.49(+2.74%) |
Aug 11, 2016 | 17.72 | 18.09 | 17.60 | 17.78 | 2,410,322 | +0.08(+0.45%) |
Aug 10, 2016 | 17.90 | 18.14 | 17.41 | 17.70 | 3,162,758 | +0.26(+1.47%) |
Aug 09, 2016 | 17.34 | 17.62 | 17.32 | 17.44 | 1,954,439 | +0.16(+0.92%) |
Aug 08, 2016 | 17.07 | 17.61 | 17.07 | 17.28 | 2,150,973 | +0.25(+1.46%) |
Aug 05, 2016 | 17.07 | 17.10 | 16.74 | 17.03 | 2,453,999 | -0.54(-3.08%) |
Aug 04, 2016 | 17.48 | 17.68 | 17.48 | 17.57 | 1,744,992 | +0.13(+0.76%) |
Aug 03, 2016 | 17.62 | 17.64 | 17.18 | 17.44 | 2,090,016 | -0.25(-1.40%) |
Aug 02, 2016 | 17.94 | 18.00 | 17.51 | 17.69 | 3,003,352 | +0.01(+0.05%) |