Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.65 | 19.08 | 18.52 | 18.97 | 6,742,084 | +0.45(+2.42%) |
Oct 28, 2016 | 18.46 | 18.77 | 18.40 | 18.52 | 6,835,740 | +0.16(+0.86%) |
Oct 27, 2016 | 18.83 | 18.91 | 17.36 | 18.36 | 12,231,562 | -0.11(-0.62%) |
Oct 26, 2016 | 18.33 | 18.72 | 18.23 | 18.47 | 7,570,232 | -0.05(-0.28%) |
Oct 25, 2016 | 18.44 | 19.06 | 18.13 | 18.53 | 9,918,946 | +0.51(+2.83%) |
Oct 24, 2016 | 18.22 | 18.44 | 17.69 | 18.02 | 7,865,810 | +0.00(+0.00%) |
Oct 21, 2016 | 17.76 | 18.09 | 17.64 | 18.02 | 7,457,380 | +0.15(+0.84%) |
Oct 20, 2016 | 17.58 | 17.90 | 17.46 | 17.87 | 7,643,729 | +0.08(+0.44%) |
Oct 19, 2016 | 18.24 | 18.31 | 17.52 | 17.79 | 19,868,384 | -0.36(-1.99%) |
Oct 18, 2016 | 17.52 | 18.30 | 17.46 | 18.15 | 12,555,287 | +1.05(+6.17%) |
Oct 17, 2016 | 16.93 | 17.36 | 16.85 | 17.09 | 12,599,205 | +0.60(+3.62%) |
Oct 14, 2016 | 16.42 | 16.61 | 16.16 | 16.50 | 12,502,159 | +0.58(+3.64%) |
Oct 13, 2016 | 15.95 | 16.08 | 15.44 | 15.92 | 9,108,998 | -0.47(-2.84%) |
Oct 12, 2016 | 16.20 | 16.59 | 16.06 | 16.38 | 7,721,507 | +0.26(+1.64%) |
Oct 11, 2016 | 16.15 | 16.39 | 15.88 | 16.12 | 7,085,398 | -0.25(-1.50%) |
Oct 10, 2016 | 15.59 | 16.46 | 15.56 | 16.36 | 6,501,618 | +1.00(+6.52%) |
Oct 07, 2016 | 15.48 | 15.70 | 15.01 | 15.36 | 8,255,807 | +0.27(+1.81%) |
Oct 06, 2016 | 15.48 | 15.78 | 14.90 | 15.09 | 10,739,188 | -0.56(-3.59%) |
Oct 05, 2016 | 15.27 | 15.97 | 15.19 | 15.65 | 10,525,543 | +0.62(+4.09%) |
Oct 04, 2016 | 15.78 | 15.92 | 14.90 | 15.04 | 9,400,686 | -0.77(-4.89%) |
Oct 03, 2016 | 15.97 | 16.14 | 15.56 | 15.81 | 7,761,268 | -0.04(-0.22%) |
Sep 30, 2016 | 16.65 | 16.66 | 15.83 | 15.85 | 12,264,264 | -0.59(-3.58%) |
Sep 29, 2016 | 16.62 | 16.72 | 16.21 | 16.43 | 7,482,763 | -0.16(-0.95%) |
Sep 28, 2016 | 16.42 | 16.71 | 15.85 | 16.59 | 10,184,925 | +0.50(+3.11%) |
Sep 27, 2016 | 15.98 | 16.27 | 15.66 | 16.09 | 7,538,289 | -0.16(-0.97%) |
Sep 26, 2016 | 16.01 | 16.43 | 15.89 | 16.25 | 8,744,099 | +0.27(+1.70%) |
Sep 23, 2016 | 15.24 | 16.09 | 15.11 | 15.98 | 19,132,874 | +1.01(+6.75%) |
Sep 22, 2016 | 16.52 | 16.77 | 14.96 | 14.97 | 25,222,316 | -1.24(-7.65%) |
Sep 21, 2016 | 15.84 | 16.26 | 15.59 | 16.21 | 8,804,873 | +0.47(+3.02%) |
Sep 20, 2016 | 15.86 | 16.01 | 15.59 | 15.73 | 5,760,500 | -0.04(-0.22%) |
Sep 19, 2016 | 16.35 | 16.56 | 15.65 | 15.77 | 10,526,073 | -0.28(-1.75%) |
Sep 16, 2016 | 15.85 | 16.12 | 15.68 | 16.05 | 7,795,505 | +0.02(+0.11%) |
Sep 15, 2016 | 15.57 | 16.26 | 15.31 | 16.03 | 13,980,957 | +0.85(+5.62%) |
Sep 14, 2016 | 14.48 | 15.22 | 14.45 | 15.18 | 15,111,396 | +0.98(+6.94%) |
Sep 13, 2016 | 14.32 | 14.60 | 13.93 | 14.19 | 9,586,593 | -0.46(-3.12%) |
Sep 12, 2016 | 13.77 | 14.77 | 13.69 | 14.65 | 9,729,571 | +0.42(+2.96%) |
Sep 09, 2016 | 14.73 | 14.83 | 14.08 | 14.23 | 9,951,762 | -0.68(-4.54%) |
Sep 08, 2016 | 15.04 | 15.24 | 14.70 | 14.90 | 8,972,497 | -0.14(-0.93%) |
Sep 07, 2016 | 15.39 | 15.58 | 14.83 | 15.05 | 13,314,221 | -0.68(-4.30%) |
Sep 06, 2016 | 15.16 | 15.73 | 15.15 | 15.72 | 8,763,800 | +0.79(+5.30%) |
Sep 02, 2016 | 14.84 | 14.93 | 14.93 | 14.93 | 7,921,303 | +0.40(+2.78%) |
Sep 01, 2016 | 14.37 | 14.65 | 14.12 | 14.53 | 8,254,314 | +0.24(+1.66%) |
Aug 31, 2016 | 14.47 | 14.70 | 14.18 | 14.29 | 6,270,701 | -0.40(-2.69%) |
Aug 30, 2016 | 15.05 | 15.12 | 14.54 | 14.69 | 8,874,103 | -0.46(-3.02%) |
Aug 29, 2016 | 13.99 | 15.20 | 13.93 | 15.14 | 10,027,102 | +1.10(+7.82%) |
Aug 26, 2016 | 14.61 | 14.95 | 14.02 | 14.04 | 9,669,976 | -0.40(-2.80%) |
Aug 25, 2016 | 13.75 | 14.45 | 13.68 | 14.45 | 7,773,583 | +0.60(+4.31%) |
Aug 24, 2016 | 14.18 | 14.30 | 13.77 | 13.85 | 6,823,876 | -0.41(-2.90%) |
Aug 23, 2016 | 14.23 | 14.45 | 14.13 | 14.26 | 7,536,496 | +0.18(+1.25%) |
Aug 22, 2016 | 13.53 | 14.13 | 13.23 | 14.09 | 7,222,442 | +0.20(+1.46%) |
Aug 19, 2016 | 14.18 | 14.23 | 13.77 | 13.89 | 7,982,098 | -0.62(-4.24%) |
Aug 18, 2016 | 14.36 | 14.52 | 14.26 | 14.50 | 9,119,739 | +0.38(+2.68%) |
Aug 17, 2016 | 14.16 | 14.23 | 13.84 | 14.12 | 7,565,685 | -0.18(-1.29%) |
Aug 16, 2016 | 14.34 | 14.48 | 14.21 | 14.31 | 7,280,814 | +0.11(+0.81%) |
Aug 15, 2016 | 13.97 | 14.30 | 13.96 | 14.19 | 4,704,844 | +0.33(+2.41%) |
Aug 12, 2016 | 14.18 | 14.26 | 13.70 | 13.86 | 7,137,461 | -0.57(-3.96%) |
Aug 11, 2016 | 14.25 | 14.54 | 14.21 | 14.43 | 3,662,260 | +0.25(+1.73%) |
Aug 10, 2016 | 14.57 | 14.58 | 14.06 | 14.18 | 4,977,159 | +0.04(+0.31%) |
Aug 09, 2016 | 14.45 | 14.62 | 14.11 | 14.14 | 4,276,677 | -0.22(-1.53%) |
Aug 08, 2016 | 14.04 | 14.89 | 14.02 | 14.36 | 7,213,389 | +0.39(+2.77%) |
Aug 05, 2016 | 13.69 | 14.01 | 13.52 | 13.97 | 5,896,356 | +0.23(+1.66%) |
Aug 04, 2016 | 13.60 | 13.94 | 13.60 | 13.74 | 4,494,665 | +0.05(+0.38%) |
Aug 03, 2016 | 13.32 | 13.74 | 13.02 | 13.69 | 6,327,783 | +0.25(+1.90%) |
Aug 02, 2016 | 13.51 | 13.75 | 13.20 | 13.44 | 7,456,875 | +0.08(+0.59%) |