Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.53 | 15.78 | 15.04 | 15.50 | 11,061 | -0.13(-0.82%) |
Oct 28, 2016 | 15.00 | 15.79 | 15.00 | 15.63 | 8,370 | +0.45(+2.95%) |
Oct 27, 2016 | 16.60 | 16.60 | 15.05 | 15.18 | 13,107 | -0.81(-5.10%) |
Oct 26, 2016 | 17.50 | 17.50 | 15.64 | 15.99 | 6,425 | -0.98(-5.79%) |
Oct 25, 2016 | 16.50 | 17.32 | 15.83 | 16.98 | 19,949 | +0.54(+3.32%) |
Oct 24, 2016 | 17.02 | 17.64 | 16.25 | 16.43 | 15,453 | -0.62(-3.62%) |
Oct 21, 2016 | 17.25 | 17.41 | 16.50 | 17.05 | 4,289 | +0.05(+0.28%) |
Oct 20, 2016 | 16.65 | 17.48 | 16.65 | 17.00 | 6,653 | -0.00(-0.03%) |
Oct 19, 2016 | 17.82 | 17.82 | 16.71 | 17.01 | 18,602 | -0.74(-4.18%) |
Oct 18, 2016 | 14.92 | 18.50 | 14.88 | 17.75 | 48,960 | +2.58(+16.99%) |
Oct 17, 2016 | 15.40 | 15.81 | 15.00 | 15.17 | 14,977 | -0.23(-1.48%) |
Oct 14, 2016 | 15.50 | 15.75 | 15.39 | 15.40 | 3,324 | -0.18(-1.17%) |
Oct 13, 2016 | 15.81 | 16.07 | 15.30 | 15.58 | 6,488 | +0.32(+2.13%) |
Oct 12, 2016 | 15.50 | 16.25 | 15.00 | 15.26 | 8,507 | -0.41(-2.63%) |
Oct 11, 2016 | 15.63 | 16.25 | 15.00 | 15.67 | 10,542 | -0.21(-1.29%) |
Oct 10, 2016 | 15.00 | 16.25 | 15.00 | 15.88 | 21,104 | +0.75(+4.98%) |
Oct 07, 2016 | 14.62 | 16.75 | 14.62 | 15.12 | 17,045 | +0.05(+0.37%) |
Oct 06, 2016 | 16.00 | 16.29 | 15.00 | 15.07 | 32,645 | -1.44(-8.72%) |
Oct 05, 2016 | 17.03 | 17.50 | 16.25 | 16.51 | 42,245 | -0.54(-3.18%) |
Oct 04, 2016 | 18.25 | 18.32 | 16.66 | 17.05 | 30,654 | -1.30(-7.08%) |
Oct 03, 2016 | 19.50 | 19.50 | 18.00 | 18.35 | 9,401 | -0.54(-2.85%) |
Sep 30, 2016 | 19.25 | 19.50 | 18.88 | 18.89 | 9,167 | -0.11(-0.59%) |
Sep 29, 2016 | 19.39 | 19.50 | 18.75 | 19.00 | 5,593 | +0.35(+1.88%) |
Sep 28, 2016 | 18.75 | 19.50 | 18.38 | 18.65 | 6,990 | -0.10(-0.53%) |
Sep 27, 2016 | 18.75 | 19.54 | 18.50 | 18.75 | 7,732 | +0.07(+0.40%) |
Sep 26, 2016 | 19.25 | 19.86 | 18.40 | 18.68 | 10,563 | -0.57(-2.99%) |
Sep 23, 2016 | 20.25 | 20.62 | 19.06 | 19.25 | 13,987 | -1.06(-5.23%) |
Sep 22, 2016 | 21.25 | 21.75 | 20.25 | 20.31 | 28,039 | -0.93(-4.40%) |
Sep 21, 2016 | 20.25 | 21.25 | 20.00 | 21.25 | 27,095 | +1.07(+5.33%) |
Sep 20, 2016 | 20.25 | 20.36 | 19.50 | 20.17 | 4,491 | -0.83(-3.94%) |
Sep 19, 2016 | 20.02 | 21.00 | 18.86 | 21.00 | 23,008 | +0.89(+4.41%) |
Sep 16, 2016 | 20.00 | 20.11 | 19.00 | 20.11 | 15,749 | +0.12(+0.59%) |
Sep 15, 2016 | 18.80 | 20.12 | 18.50 | 20.00 | 10,608 | +1.24(+6.63%) |
Sep 14, 2016 | 18.96 | 20.25 | 18.75 | 18.75 | 10,003 | -0.99(-5.04%) |
Sep 13, 2016 | 20.25 | 20.25 | 18.50 | 19.75 | 13,328 | -0.42(-2.07%) |
Sep 12, 2016 | 19.75 | 20.25 | 19.00 | 20.16 | 9,678 | -0.09(-0.42%) |
Sep 09, 2016 | 20.25 | 20.25 | 19.81 | 20.25 | 15,048 | -0.50(-2.41%) |
Sep 08, 2016 | 21.00 | 21.00 | 20.25 | 20.75 | 14,088 | -0.50(-2.35%) |
Sep 07, 2016 | 22.25 | 22.25 | 20.62 | 21.25 | 16,176 | -0.50(-2.30%) |
Sep 06, 2016 | 21.52 | 22.50 | 21.50 | 21.75 | 41,933 | +0.75(+3.56%) |
Sep 02, 2016 | 20.50 | 21.00 | 21.00 | 21.00 | 28,056 | +1.48(+7.57%) |
Sep 01, 2016 | 18.75 | 20.65 | 18.35 | 19.52 | 12,120 | +1.27(+6.99%) |
Aug 31, 2016 | 19.30 | 19.50 | 17.77 | 18.25 | 31,476 | -1.62(-8.16%) |
Aug 30, 2016 | 21.25 | 21.50 | 19.20 | 19.87 | 19,851 | -1.00(-4.80%) |
Aug 29, 2016 | 21.75 | 21.95 | 20.75 | 20.88 | 13,286 | -0.34(-1.59%) |
Aug 26, 2016 | 21.25 | 22.39 | 20.50 | 21.21 | 40,226 | +0.45(+2.14%) |
Aug 25, 2016 | 17.03 | 21.25 | 17.00 | 20.77 | 53,435 | +3.52(+20.39%) |
Aug 24, 2016 | 17.71 | 17.87 | 17.00 | 17.25 | 31,673 | -0.70(-3.91%) |
Aug 23, 2016 | 17.75 | 18.48 | 17.60 | 17.95 | 12,969 | +0.07(+0.42%) |
Aug 22, 2016 | 18.25 | 18.50 | 17.60 | 17.88 | 23,863 | -1.12(-5.92%) |
Aug 19, 2016 | 19.25 | 19.75 | 18.78 | 19.00 | 8,571 | -0.74(-3.77%) |
Aug 18, 2016 | 18.39 | 19.75 | 18.25 | 19.75 | 16,140 | +0.50(+2.60%) |
Aug 17, 2016 | 20.50 | 20.50 | 18.30 | 19.25 | 41,143 | -1.44(-6.96%) |
Aug 16, 2016 | 21.25 | 21.25 | 20.10 | 20.69 | 11,303 | -0.06(-0.30%) |
Aug 15, 2016 | 21.25 | 21.54 | 19.64 | 20.75 | 29,783 | -0.50(-2.35%) |
Aug 12, 2016 | 21.75 | 22.45 | 20.35 | 21.25 | 58,864 | -0.50(-2.30%) |
Aug 11, 2016 | 22.75 | 22.75 | 21.75 | 21.75 | 49,595 | -1.00(-4.41%) |
Aug 10, 2016 | 22.75 | 24.00 | 22.48 | 22.75 | 23,371 | +0.10(+0.45%) |
Aug 09, 2016 | 23.00 | 24.25 | 22.50 | 22.65 | 19,655 | +0.02(+0.11%) |
Aug 08, 2016 | 23.75 | 23.75 | 22.54 | 22.62 | 28,352 | -0.63(-2.71%) |
Aug 05, 2016 | 24.50 | 24.81 | 22.12 | 23.25 | 36,765 | -2.00(-7.90%) |
Aug 04, 2016 | 26.00 | 26.00 | 25.25 | 25.25 | 15,792 | -0.25(-0.98%) |
Aug 03, 2016 | 26.25 | 26.43 | 23.75 | 25.50 | 28,041 | -0.48(-1.83%) |
Aug 02, 2016 | 26.00 | 27.75 | 25.50 | 25.98 | 57,918 | +0.48(+1.86%) |