Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.50 | 20.01 | 19.15 | 19.23 | 332,700 | -0.46(-2.34%) |
Oct 28, 2016 | 19.80 | 20.37 | 19.55 | 19.69 | 156,575 | -0.30(-1.50%) |
Oct 27, 2016 | 21.63 | 21.89 | 19.91 | 19.99 | 346,951 | -1.40(-6.55%) |
Oct 26, 2016 | 21.25 | 21.87 | 20.98 | 21.39 | 131,123 | +0.24(+1.13%) |
Oct 25, 2016 | 21.52 | 21.61 | 20.83 | 21.15 | 142,712 | -0.44(-2.04%) |
Oct 24, 2016 | 20.72 | 21.61 | 20.66 | 21.59 | 216,168 | +1.02(+4.98%) |
Oct 21, 2016 | 20.63 | 20.71 | 20.22 | 20.57 | 181,228 | -0.18(-0.89%) |
Oct 20, 2016 | 20.13 | 21.03 | 20.13 | 20.75 | 194,929 | +0.45(+2.24%) |
Oct 19, 2016 | 20.01 | 20.33 | 19.98 | 20.30 | 241,360 | +0.25(+1.22%) |
Oct 18, 2016 | 20.10 | 20.36 | 19.81 | 20.05 | 443,617 | +0.02(+0.10%) |
Oct 17, 2016 | 20.25 | 20.34 | 20.00 | 20.03 | 143,981 | -0.26(-1.28%) |
Oct 14, 2016 | 20.40 | 21.22 | 20.17 | 20.29 | 207,053 | +0.13(+0.64%) |
Oct 13, 2016 | 21.20 | 21.20 | 19.83 | 20.16 | 502,724 | -1.27(-5.93%) |
Oct 12, 2016 | 22.00 | 22.06 | 20.57 | 21.43 | 348,134 | -0.61(-2.77%) |
Oct 11, 2016 | 23.08 | 23.20 | 21.82 | 22.04 | 358,688 | -1.11(-4.79%) |
Oct 10, 2016 | 23.04 | 23.35 | 22.93 | 23.15 | 198,609 | +0.43(+1.89%) |
Oct 07, 2016 | 23.05 | 23.10 | 22.62 | 22.72 | 162,970 | -0.33(-1.43%) |
Oct 06, 2016 | 23.02 | 23.40 | 22.91 | 23.05 | 317,339 | -0.21(-0.90%) |
Oct 05, 2016 | 22.06 | 24.18 | 21.79 | 23.26 | 763,328 | +1.63(+7.54%) |
Oct 04, 2016 | 21.58 | 22.03 | 21.28 | 21.63 | 262,242 | +0.19(+0.89%) |
Oct 03, 2016 | 22.00 | 22.08 | 21.13 | 21.44 | 282,389 | -0.77(-3.47%) |
Sep 30, 2016 | 20.77 | 22.40 | 20.77 | 22.21 | 636,432 | +1.25(+5.96%) |
Sep 29, 2016 | 21.22 | 21.32 | 20.90 | 20.96 | 187,900 | -0.26(-1.23%) |
Sep 28, 2016 | 21.35 | 21.62 | 20.96 | 21.22 | 397,336 | -0.09(-0.42%) |
Sep 27, 2016 | 21.04 | 21.49 | 21.04 | 21.31 | 242,964 | +0.30(+1.43%) |
Sep 26, 2016 | 21.11 | 21.60 | 20.85 | 21.01 | 409,476 | -0.13(-0.61%) |
Sep 23, 2016 | 20.76 | 21.54 | 20.70 | 21.14 | 427,769 | +0.30(+1.44%) |
Sep 22, 2016 | 22.00 | 22.47 | 20.65 | 20.84 | 758,401 | -0.92(-4.23%) |
Sep 21, 2016 | 21.32 | 21.81 | 21.20 | 21.76 | 507,969 | +0.50(+2.35%) |
Sep 20, 2016 | 22.10 | 22.18 | 20.67 | 21.26 | 631,333 | -0.77(-3.50%) |
Sep 19, 2016 | 21.81 | 22.30 | 21.66 | 22.03 | 421,297 | +0.33(+1.52%) |
Sep 16, 2016 | 21.41 | 21.75 | 20.91 | 21.70 | 449,498 | +0.05(+0.23%) |
Sep 15, 2016 | 21.64 | 22.32 | 21.31 | 21.65 | 590,043 | +0.05(+0.23%) |
Sep 14, 2016 | 20.23 | 21.72 | 20.05 | 21.60 | 893,444 | +1.30(+6.40%) |
Sep 13, 2016 | 20.07 | 20.46 | 19.67 | 20.30 | 395,291 | -0.12(-0.59%) |
Sep 12, 2016 | 19.31 | 20.63 | 18.70 | 20.42 | 810,958 | +0.79(+4.02%) |
Sep 09, 2016 | 20.10 | 20.53 | 19.57 | 19.63 | 629,110 | -0.39(-1.95%) |
Sep 08, 2016 | 20.40 | 20.40 | 19.64 | 20.02 | 537,419 | +0.17(+0.86%) |
Sep 07, 2016 | 21.15 | 21.18 | 19.58 | 19.85 | 1,721,381 | +2.44(+14.01%) |
Sep 06, 2016 | 17.39 | 17.64 | 17.04 | 17.41 | 282,462 | -0.10(-0.57%) |
Sep 02, 2016 | 17.36 | 17.51 | 17.51 | 17.51 | 352,100 | +0.37(+2.16%) |
Sep 01, 2016 | 16.94 | 17.45 | 16.64 | 17.14 | 259,890 | +0.29(+1.72%) |
Aug 31, 2016 | 17.06 | 17.25 | 16.67 | 16.85 | 368,343 | -0.14(-0.82%) |
Aug 30, 2016 | 15.93 | 17.08 | 15.93 | 16.99 | 274,779 | +0.14(+0.83%) |
Aug 29, 2016 | 16.47 | 17.17 | 16.09 | 16.85 | 643,435 | +0.48(+2.93%) |
Aug 26, 2016 | 16.00 | 16.42 | 15.59 | 16.37 | 610,002 | +0.26(+1.61%) |
Aug 25, 2016 | 15.35 | 16.43 | 14.66 | 16.11 | 1,753,406 | +2.23(+16.07%) |
Aug 24, 2016 | 13.97 | 14.23 | 13.86 | 13.88 | 143,740 | -0.14(-1.00%) |
Aug 23, 2016 | 13.82 | 14.19 | 13.74 | 14.02 | 176,032 | +0.38(+2.79%) |
Aug 22, 2016 | 13.66 | 13.68 | 13.34 | 13.64 | 101,244 | -0.10(-0.73%) |
Aug 19, 2016 | 13.33 | 13.82 | 13.08 | 13.74 | 286,345 | +0.40(+3.00%) |
Aug 18, 2016 | 13.17 | 13.44 | 13.06 | 13.34 | 448,388 | +0.03(+0.23%) |
Aug 17, 2016 | 13.97 | 13.97 | 13.27 | 13.31 | 242,181 | -0.69(-4.93%) |
Aug 16, 2016 | 14.02 | 14.18 | 13.92 | 14.00 | 265,150 | -0.03(-0.21%) |
Aug 15, 2016 | 14.05 | 14.18 | 13.85 | 14.03 | 240,524 | +0.02(+0.14%) |
Aug 12, 2016 | 13.58 | 14.05 | 13.43 | 14.01 | 494,196 | +0.46(+3.39%) |
Aug 11, 2016 | 13.74 | 13.82 | 13.47 | 13.55 | 371,995 | -0.05(-0.37%) |
Aug 10, 2016 | 14.09 | 14.09 | 13.46 | 13.60 | 297,688 | -0.37(-2.65%) |
Aug 09, 2016 | 14.25 | 14.41 | 13.93 | 13.97 | 402,346 | -0.32(-2.24%) |
Aug 08, 2016 | 14.79 | 14.94 | 14.20 | 14.29 | 339,307 | -0.50(-3.38%) |
Aug 05, 2016 | 14.66 | 15.25 | 14.02 | 14.79 | 1,520,694 | +1.97(+15.37%) |
Aug 04, 2016 | 12.28 | 12.89 | 12.28 | 12.82 | 367,727 | +0.55(+4.48%) |
Aug 03, 2016 | 11.79 | 12.37 | 11.67 | 12.27 | 241,510 | +0.63(+5.41%) |
Aug 02, 2016 | 12.12 | 12.30 | 11.60 | 11.64 | 199,390 | -0.46(-3.80%) |