Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.49 | 13.52 | 13.07 | 13.26 | 6,833,432 | -0.23(-1.70%) |
Oct 28, 2016 | 13.73 | 14.01 | 13.47 | 13.49 | 7,291,787 | -0.29(-2.10%) |
Oct 27, 2016 | 14.26 | 14.26 | 13.74 | 13.78 | 4,790,705 | -0.32(-2.27%) |
Oct 26, 2016 | 13.70 | 14.19 | 13.70 | 14.10 | 5,968,741 | +0.32(+2.32%) |
Oct 25, 2016 | 13.84 | 13.85 | 13.63 | 13.78 | 4,184,020 | -0.07(-0.51%) |
Oct 24, 2016 | 14.20 | 14.24 | 13.84 | 13.85 | 4,635,992 | -0.35(-2.46%) |
Oct 21, 2016 | 14.09 | 14.26 | 13.95 | 14.20 | 4,714,666 | +0.05(+0.35%) |
Oct 20, 2016 | 13.99 | 14.27 | 13.92 | 14.15 | 5,859,349 | +0.09(+0.64%) |
Oct 19, 2016 | 13.54 | 14.16 | 13.46 | 14.06 | 7,625,882 | +0.52(+3.84%) |
Oct 18, 2016 | 13.20 | 13.58 | 13.13 | 13.54 | 5,368,111 | +0.44(+3.36%) |
Oct 17, 2016 | 13.28 | 13.31 | 12.98 | 13.10 | 4,734,357 | +0.00(+0.00%) |
Oct 14, 2016 | 13.38 | 13.53 | 13.04 | 13.10 | 8,493,139 | -0.24(-1.80%) |
Oct 13, 2016 | 13.26 | 13.48 | 13.15 | 13.34 | 5,894,224 | -0.08(-0.60%) |
Oct 12, 2016 | 13.47 | 13.62 | 13.22 | 13.42 | 6,279,749 | -0.07(-0.52%) |
Oct 11, 2016 | 13.93 | 14.00 | 13.34 | 13.49 | 10,829,623 | -0.41(-2.95%) |
Oct 10, 2016 | 14.14 | 14.19 | 13.77 | 13.90 | 8,871,300 | -0.14(-1.00%) |
Oct 07, 2016 | 14.48 | 14.61 | 14.00 | 14.04 | 10,246,128 | -0.57(-3.90%) |
Oct 06, 2016 | 14.90 | 14.94 | 14.46 | 14.61 | 6,667,942 | -0.16(-1.08%) |
Oct 05, 2016 | 14.77 | 15.05 | 14.71 | 14.77 | 6,467,950 | +0.05(+0.34%) |
Oct 04, 2016 | 14.80 | 15.08 | 14.70 | 14.72 | 5,771,883 | -0.06(-0.41%) |
Oct 03, 2016 | 14.88 | 15.03 | 14.60 | 14.78 | 6,363,223 | -0.06(-0.40%) |
Sep 30, 2016 | 15.10 | 15.19 | 14.80 | 14.84 | 7,999,194 | +0.02(+0.13%) |
Sep 29, 2016 | 15.79 | 15.81 | 14.78 | 14.82 | 24,405,216 | -1.88(-11.26%) |
Sep 28, 2016 | 16.58 | 16.79 | 16.42 | 16.70 | 4,132,220 | +0.17(+1.03%) |
Sep 27, 2016 | 16.53 | 16.82 | 16.21 | 16.53 | 5,802,076 | +0.05(+0.30%) |
Sep 26, 2016 | 16.83 | 16.97 | 16.32 | 16.48 | 6,751,452 | -0.50(-2.94%) |
Sep 23, 2016 | 16.74 | 17.18 | 16.73 | 16.98 | 8,349,806 | +0.22(+1.31%) |
Sep 22, 2016 | 16.50 | 16.85 | 16.41 | 16.76 | 7,687,864 | +0.49(+3.01%) |
Sep 21, 2016 | 16.05 | 16.37 | 15.85 | 16.27 | 5,861,488 | +0.33(+2.07%) |
Sep 20, 2016 | 16.26 | 16.30 | 15.80 | 15.94 | 6,065,975 | -0.37(-2.27%) |
Sep 19, 2016 | 16.09 | 16.76 | 16.09 | 16.31 | 11,914,993 | +0.36(+2.26%) |
Sep 16, 2016 | 15.90 | 16.10 | 15.73 | 15.95 | 11,588,897 | -0.08(-0.50%) |
Sep 15, 2016 | 14.84 | 16.05 | 14.84 | 16.03 | 15,552,479 | +1.27(+8.60%) |
Sep 14, 2016 | 14.70 | 14.92 | 14.65 | 14.76 | 5,352,990 | +0.06(+0.41%) |
Sep 13, 2016 | 14.80 | 15.00 | 14.60 | 14.70 | 6,938,665 | -0.15(-1.01%) |
Sep 12, 2016 | 14.40 | 15.14 | 14.35 | 14.85 | 7,854,381 | +0.28(+1.92%) |
Sep 09, 2016 | 14.63 | 14.82 | 14.42 | 14.57 | 8,148,386 | -0.15(-1.02%) |
Sep 08, 2016 | 14.66 | 14.84 | 14.46 | 14.72 | 7,910,324 | -0.08(-0.54%) |
Sep 07, 2016 | 15.00 | 15.38 | 14.69 | 14.80 | 11,747,589 | -0.31(-2.05%) |
Sep 06, 2016 | 15.04 | 15.35 | 14.92 | 15.11 | 7,805,890 | +0.15(+1.00%) |
Sep 02, 2016 | 15.02 | 14.96 | 14.96 | 14.96 | 5,784,700 | +0.01(+0.07%) |
Sep 01, 2016 | 15.48 | 15.51 | 14.68 | 14.95 | 13,782,011 | -0.53(-3.42%) |
Aug 31, 2016 | 15.55 | 15.80 | 15.35 | 15.48 | 9,590,885 | +0.11(+0.72%) |
Aug 30, 2016 | 15.13 | 15.54 | 15.03 | 15.37 | 10,349,871 | +0.43(+2.88%) |
Aug 29, 2016 | 14.72 | 15.06 | 14.48 | 14.94 | 8,724,900 | +0.27(+1.84%) |
Aug 26, 2016 | 14.73 | 14.94 | 14.47 | 14.67 | 6,227,332 | -0.12(-0.81%) |
Aug 25, 2016 | 14.70 | 15.02 | 14.70 | 14.79 | 4,524,905 | -0.02(-0.14%) |
Aug 24, 2016 | 15.30 | 15.31 | 14.72 | 14.81 | 9,101,636 | -0.07(-0.47%) |
Aug 23, 2016 | 14.82 | 15.13 | 14.80 | 14.88 | 7,796,658 | +0.44(+3.05%) |
Aug 22, 2016 | 14.41 | 14.75 | 14.40 | 14.44 | 4,652,946 | -0.09(-0.62%) |
Aug 19, 2016 | 14.50 | 14.74 | 14.36 | 14.53 | 4,515,961 | -0.04(-0.27%) |
Aug 18, 2016 | 14.77 | 14.94 | 14.52 | 14.57 | 5,274,432 | -0.21(-1.42%) |
Aug 17, 2016 | 15.31 | 15.34 | 14.70 | 14.78 | 9,094,451 | -0.63(-4.09%) |
Aug 16, 2016 | 15.65 | 16.00 | 15.26 | 15.41 | 7,582,712 | -0.24(-1.53%) |
Aug 15, 2016 | 14.99 | 15.88 | 14.98 | 15.65 | 11,026,302 | +0.68(+4.54%) |
Aug 12, 2016 | 14.87 | 15.10 | 14.85 | 14.97 | 3,810,643 | +0.07(+0.47%) |
Aug 11, 2016 | 15.04 | 15.18 | 14.89 | 14.90 | 4,815,895 | -0.14(-0.93%) |
Aug 10, 2016 | 15.50 | 15.54 | 14.86 | 15.04 | 10,309,952 | -0.61(-3.90%) |
Aug 09, 2016 | 15.77 | 15.96 | 15.59 | 15.65 | 6,998,677 | -0.04(-0.25%) |
Aug 08, 2016 | 15.40 | 16.04 | 15.25 | 15.69 | 10,756,880 | +0.29(+1.88%) |
Aug 05, 2016 | 15.47 | 15.59 | 15.02 | 15.40 | 11,092,175 | -0.03(-0.19%) |
Aug 04, 2016 | 15.21 | 15.73 | 15.13 | 15.43 | 19,321,644 | +0.50(+3.35%) |
Aug 03, 2016 | 14.11 | 15.22 | 13.92 | 14.93 | 37,553,488 | +1.77(+13.45%) |
Aug 02, 2016 | 13.78 | 13.97 | 13.03 | 13.16 | 19,985,976 | -0.53(-3.87%) |