Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.40 | 19.40 | 17.80 | 18.80 | 110,142 | -0.87(-4.42%) |
Oct 28, 2016 | 20.30 | 20.66 | 19.48 | 19.67 | 29,725 | -0.65(-3.20%) |
Oct 27, 2016 | 21.79 | 22.33 | 20.15 | 20.32 | 62,758 | -1.74(-7.89%) |
Oct 26, 2016 | 21.16 | 22.43 | 21.07 | 22.06 | 39,210 | -0.22(-0.99%) |
Oct 25, 2016 | 22.37 | 22.50 | 22.17 | 22.28 | 25,263 | +0.12(+0.54%) |
Oct 24, 2016 | 22.47 | 22.47 | 21.98 | 22.16 | 25,231 | +0.06(+0.27%) |
Oct 21, 2016 | 21.79 | 22.47 | 21.59 | 22.10 | 19,234 | +0.11(+0.50%) |
Oct 20, 2016 | 22.53 | 22.53 | 21.49 | 21.99 | 24,833 | -0.42(-1.87%) |
Oct 19, 2016 | 21.92 | 22.62 | 21.92 | 22.41 | 21,867 | +0.00(+0.00%) |
Oct 18, 2016 | 22.62 | 22.62 | 22.02 | 22.41 | 28,550 | -0.02(-0.09%) |
Oct 17, 2016 | 21.40 | 22.75 | 21.40 | 22.43 | 50,041 | +0.97(+4.52%) |
Oct 14, 2016 | 21.40 | 21.76 | 21.20 | 21.46 | 33,752 | +0.06(+0.28%) |
Oct 13, 2016 | 21.22 | 21.90 | 21.14 | 21.40 | 25,879 | -0.02(-0.09%) |
Oct 12, 2016 | 21.50 | 21.52 | 21.15 | 21.42 | 26,604 | -0.16(-0.74%) |
Oct 11, 2016 | 21.17 | 21.87 | 21.07 | 21.58 | 52,123 | +0.25(+1.17%) |
Oct 10, 2016 | 20.96 | 21.97 | 20.85 | 21.33 | 91,648 | +0.14(+0.66%) |
Oct 07, 2016 | 20.35 | 21.77 | 20.17 | 21.19 | 62,567 | +0.33(+1.58%) |
Oct 06, 2016 | 21.63 | 21.94 | 20.01 | 20.86 | 231,718 | -0.86(-3.96%) |
Oct 05, 2016 | 21.68 | 22.86 | 21.49 | 21.72 | 142,734 | -0.11(-0.50%) |
Oct 04, 2016 | 21.39 | 22.10 | 21.16 | 21.83 | 93,645 | +0.62(+2.92%) |
Oct 03, 2016 | 21.35 | 21.90 | 20.86 | 21.21 | 165,094 | +0.08(+0.38%) |
Sep 30, 2016 | 20.49 | 21.80 | 20.00 | 21.13 | 803,049 | +0.37(+1.78%) |
Sep 29, 2016 | 21.19 | 22.25 | 20.11 | 20.76 | 270,014 | -0.18(-0.86%) |
Sep 28, 2016 | 21.00 | 21.68 | 20.16 | 20.94 | 219,437 | -0.05(-0.24%) |
Sep 27, 2016 | 18.59 | 22.56 | 18.43 | 20.99 | 538,558 | +2.84(+15.65%) |
Sep 26, 2016 | 17.30 | 19.56 | 15.51 | 18.15 | 144,928 | +1.15(+6.76%) |
Sep 23, 2016 | 16.69 | 17.52 | 16.35 | 17.00 | 59,499 | +0.95(+5.92%) |
Sep 22, 2016 | 15.92 | 16.78 | 15.80 | 16.05 | 35,055 | +0.23(+1.45%) |
Sep 21, 2016 | 15.65 | 16.00 | 15.30 | 15.82 | 69,399 | +0.22(+1.41%) |
Sep 20, 2016 | 14.98 | 16.50 | 14.98 | 15.60 | 79,671 | +0.50(+3.31%) |
Sep 19, 2016 | 14.73 | 16.54 | 14.47 | 15.10 | 161,545 | +0.77(+5.37%) |
Sep 16, 2016 | 13.62 | 15.15 | 13.27 | 14.33 | 395,063 | +1.01(+7.58%) |
Sep 15, 2016 | 12.80 | 13.89 | 12.21 | 13.32 | 63,714 | +0.22(+1.68%) |
Sep 14, 2016 | 13.18 | 13.42 | 12.45 | 13.10 | 100,785 | +0.22(+1.71%) |
Sep 13, 2016 | 12.39 | 13.68 | 12.04 | 12.88 | 211,694 | +0.48(+3.87%) |
Sep 12, 2016 | 12.40 | 12.40 | 12.05 | 12.40 | 49,258 | +0.00(+0.00%) |
Sep 09, 2016 | 12.70 | 12.95 | 11.69 | 12.40 | 68,640 | -0.17(-1.35%) |
Sep 08, 2016 | 12.79 | 12.79 | 12.43 | 12.57 | 72,480 | -0.06(-0.48%) |
Sep 07, 2016 | 12.60 | 12.68 | 12.20 | 12.63 | 122,024 | +0.09(+0.72%) |
Sep 06, 2016 | 12.01 | 13.00 | 11.72 | 12.54 | 116,247 | +0.46(+3.81%) |
Sep 02, 2016 | 11.88 | 12.08 | 12.08 | 12.08 | 22,800 | -0.01(-0.08%) |
Sep 01, 2016 | 12.01 | 12.41 | 11.74 | 12.09 | 41,728 | +0.08(+0.67%) |
Aug 31, 2016 | 10.65 | 12.35 | 10.65 | 12.01 | 224,987 | +1.07(+9.78%) |
Aug 30, 2016 | 10.30 | 11.42 | 10.30 | 10.94 | 117,762 | +0.32(+3.01%) |
Aug 29, 2016 | 10.83 | 11.07 | 10.11 | 10.62 | 179,728 | +0.18(+1.72%) |
Aug 26, 2016 | 10.80 | 11.40 | 10.08 | 10.44 | 115,247 | -0.27(-2.52%) |
Aug 25, 2016 | 11.00 | 11.20 | 10.02 | 10.71 | 57,899 | -0.23(-2.10%) |
Aug 24, 2016 | 11.33 | 11.50 | 10.74 | 10.94 | 66,629 | -0.54(-4.70%) |
Aug 23, 2016 | 11.65 | 11.68 | 10.64 | 11.48 | 85,519 | -0.12(-1.03%) |
Aug 22, 2016 | 11.45 | 11.75 | 11.10 | 11.60 | 35,939 | -0.20(-1.69%) |
Aug 19, 2016 | 11.71 | 12.25 | 11.51 | 11.80 | 187,322 | +0.15(+1.29%) |
Aug 18, 2016 | 11.84 | 11.89 | 11.50 | 11.65 | 63,309 | -0.09(-0.77%) |
Aug 17, 2016 | 11.58 | 11.80 | 11.54 | 11.74 | 141,518 | +0.28(+2.44%) |
Aug 16, 2016 | 11.50 | 11.69 | 11.46 | 11.46 | 52,100 | -0.04(-0.35%) |
Aug 15, 2016 | 11.60 | 11.70 | 11.40 | 11.50 | 90,928 | -0.07(-0.61%) |
Aug 12, 2016 | 11.75 | 12.00 | 11.28 | 11.57 | 119,993 | -0.13(-1.11%) |