Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.55 | 27.67 | 25.40 | 25.90 | 1,177,775 | -1.86(-6.70%) |
Oct 28, 2016 | 29.39 | 29.60 | 27.71 | 27.76 | 597,660 | -1.61(-5.48%) |
Oct 27, 2016 | 28.91 | 29.71 | 28.51 | 29.37 | 553,791 | +0.43(+1.49%) |
Oct 26, 2016 | 29.81 | 30.44 | 28.53 | 28.94 | 1,048,382 | -1.52(-4.99%) |
Oct 25, 2016 | 30.78 | 31.38 | 30.33 | 30.46 | 564,984 | -0.32(-1.04%) |
Oct 24, 2016 | 32.48 | 32.70 | 30.20 | 30.78 | 902,051 | -1.84(-5.64%) |
Oct 21, 2016 | 32.36 | 32.72 | 31.91 | 32.62 | 603,377 | +0.00(+0.00%) |
Oct 20, 2016 | 31.17 | 32.95 | 31.17 | 32.62 | 708,239 | +0.11(+0.34%) |
Oct 19, 2016 | 31.52 | 33.79 | 31.51 | 32.51 | 1,036,661 | +1.05(+3.34%) |
Oct 18, 2016 | 33.19 | 33.84 | 30.89 | 31.46 | 1,242,695 | -1.62(-4.90%) |
Oct 17, 2016 | 32.00 | 33.17 | 31.60 | 33.08 | 981,942 | +0.84(+2.61%) |
Oct 14, 2016 | 30.96 | 33.10 | 30.96 | 32.24 | 2,291,507 | +2.18(+7.25%) |
Oct 13, 2016 | 28.55 | 30.50 | 28.21 | 30.06 | 560,844 | +1.21(+4.19%) |
Oct 12, 2016 | 28.89 | 29.32 | 28.56 | 28.85 | 396,104 | -0.33(-1.13%) |
Oct 11, 2016 | 29.60 | 29.66 | 28.35 | 29.18 | 741,757 | -0.52(-1.75%) |
Oct 10, 2016 | 29.84 | 30.93 | 29.37 | 29.70 | 1,476,060 | +0.19(+0.64%) |
Oct 07, 2016 | 29.86 | 30.07 | 28.65 | 29.51 | 947,107 | -0.17(-0.57%) |
Oct 06, 2016 | 31.00 | 31.05 | 29.11 | 29.68 | 2,236,364 | -1.02(-3.32%) |
Oct 05, 2016 | 30.04 | 30.85 | 28.11 | 30.70 | 5,284,454 | +5.02(+19.55%) |
Oct 04, 2016 | 25.91 | 26.50 | 25.00 | 25.68 | 637,068 | +0.00(+0.00%) |
Oct 03, 2016 | 26.28 | 26.47 | 24.30 | 25.68 | 1,306,440 | -0.38(-1.46%) |
Sep 30, 2016 | 24.04 | 26.50 | 24.04 | 26.06 | 1,831,354 | +2.05(+8.54%) |
Sep 29, 2016 | 23.24 | 25.40 | 22.86 | 24.01 | 1,716,881 | +0.38(+1.61%) |
Sep 28, 2016 | 21.07 | 23.91 | 20.70 | 23.63 | 1,445,904 | +2.67(+12.74%) |
Sep 27, 2016 | 22.20 | 22.20 | 20.47 | 20.96 | 1,109,609 | -1.53(-6.80%) |
Sep 26, 2016 | 22.15 | 23.29 | 22.15 | 22.49 | 674,878 | +0.47(+2.13%) |
Sep 23, 2016 | 22.47 | 22.80 | 21.58 | 22.02 | 1,210,655 | -0.62(-2.74%) |
Sep 22, 2016 | 24.25 | 24.37 | 22.21 | 22.64 | 1,306,540 | -1.10(-4.63%) |
Sep 21, 2016 | 23.89 | 24.44 | 23.52 | 23.74 | 916,432 | +0.40(+1.71%) |
Sep 20, 2016 | 23.82 | 24.23 | 23.30 | 23.34 | 1,052,516 | -0.59(-2.47%) |
Sep 19, 2016 | 23.69 | 24.78 | 23.50 | 23.93 | 990,268 | +0.68(+2.92%) |
Sep 16, 2016 | 24.46 | 25.48 | 23.06 | 23.25 | 1,545,739 | -1.45(-5.87%) |
Sep 15, 2016 | 22.49 | 24.70 | 22.49 | 24.70 | 1,313,665 | +1.98(+8.71%) |
Sep 14, 2016 | 22.09 | 23.28 | 21.67 | 22.72 | 912,658 | +0.34(+1.52%) |
Sep 13, 2016 | 22.11 | 22.60 | 21.42 | 22.38 | 976,775 | -0.28(-1.24%) |
Sep 12, 2016 | 21.83 | 23.44 | 21.45 | 22.66 | 1,574,321 | +0.29(+1.30%) |
Sep 09, 2016 | 23.11 | 23.48 | 21.75 | 22.37 | 1,257,198 | -1.84(-7.60%) |
Sep 08, 2016 | 22.99 | 24.95 | 22.57 | 24.21 | 2,475,654 | +1.26(+5.49%) |
Sep 07, 2016 | 22.95 | 23.18 | 21.31 | 22.95 | 1,847,929 | +0.07(+0.31%) |
Sep 06, 2016 | 23.27 | 23.87 | 21.51 | 22.88 | 3,967,538 | +0.85(+3.86%) |
Sep 02, 2016 | 18.00 | 22.03 | 22.03 | 22.03 | 5,795,000 | +4.33(+24.46%) |
Sep 01, 2016 | 16.61 | 17.78 | 16.36 | 17.70 | 1,655,248 | +0.79(+4.67%) |
Aug 31, 2016 | 16.81 | 17.20 | 16.31 | 16.91 | 691,279 | -0.23(-1.34%) |
Aug 30, 2016 | 16.84 | 17.61 | 16.62 | 17.14 | 885,529 | +0.40(+2.39%) |
Aug 29, 2016 | 16.46 | 16.87 | 15.70 | 16.74 | 1,341,918 | +0.06(+0.36%) |
Aug 26, 2016 | 16.06 | 17.36 | 15.91 | 16.68 | 1,628,939 | +0.60(+3.73%) |
Aug 25, 2016 | 17.50 | 17.93 | 15.85 | 16.08 | 3,193,152 | -1.79(-10.02%) |
Aug 24, 2016 | 17.47 | 18.06 | 17.02 | 17.87 | 1,998,258 | +0.35(+2.00%) |
Aug 23, 2016 | 19.19 | 19.44 | 17.40 | 17.52 | 3,684,373 | -1.89(-9.74%) |
Aug 22, 2016 | 18.54 | 20.48 | 18.18 | 19.41 | 4,607,319 | +0.44(+2.32%) |
Aug 19, 2016 | 17.13 | 19.10 | 16.48 | 18.97 | 3,651,573 | +1.02(+5.68%) |
Aug 18, 2016 | 18.04 | 20.11 | 17.33 | 17.95 | 4,557,757 | +0.00(+0.00%) |
Aug 17, 2016 | 17.66 | 18.28 | 16.66 | 17.95 | 3,236,412 | -0.26(-1.43%) |
Aug 16, 2016 | 17.14 | 19.97 | 16.55 | 18.21 | 8,123,944 | +0.79(+4.54%) |
Aug 15, 2016 | 14.40 | 17.49 | 14.00 | 17.42 | 4,256,264 | +2.99(+20.72%) |
Aug 12, 2016 | 14.09 | 15.29 | 13.45 | 14.43 | 5,405,879 | +0.55(+3.96%) |
Aug 11, 2016 | 11.23 | 14.14 | 10.83 | 13.88 | 6,437,098 | +2.67(+23.82%) |
Aug 10, 2016 | 9.640 | 12.60 | 9.190 | 11.21 | 6,274,168 | +1.45(+14.86%) |
Aug 09, 2016 | 9.640 | 10.94 | 9.170 | 9.760 | 5,538,225 | +1.41(+16.89%) |
Aug 08, 2016 | 6.780 | 8.400 | 6.780 | 8.350 | 1,658,761 | +1.60(+23.70%) |
Aug 05, 2016 | 6.600 | 6.920 | 6.430 | 6.750 | 251,015 | +0.11(+1.66%) |
Aug 04, 2016 | 6.290 | 6.840 | 6.060 | 6.640 | 525,241 | +0.42(+6.75%) |
Aug 03, 2016 | 5.900 | 6.220 | 5.781 | 6.220 | 462,878 | +0.28(+4.71%) |
Aug 02, 2016 | 6.240 | 6.299 | 5.720 | 5.940 | 582,170 | -0.22(-3.57%) |