Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.15 | 13.80 | 13.00 | 13.70 | 657,493 | +0.40(+3.05%) |
Oct 28, 2016 | 13.10 | 13.54 | 13.10 | 13.29 | 1,047,819 | -0.05(-0.41%) |
Oct 27, 2016 | 13.75 | 13.93 | 13.13 | 13.35 | 926,874 | -0.28(-2.05%) |
Oct 26, 2016 | 13.91 | 14.01 | 13.51 | 13.63 | 815,048 | -0.27(-1.94%) |
Oct 25, 2016 | 14.25 | 14.28 | 13.80 | 13.90 | 970,574 | -0.30(-2.11%) |
Oct 24, 2016 | 14.75 | 15.15 | 14.13 | 14.20 | 869,910 | -0.53(-3.60%) |
Oct 21, 2016 | 14.74 | 14.98 | 14.32 | 14.73 | 937,970 | -0.05(-0.34%) |
Oct 20, 2016 | 15.04 | 15.13 | 14.55 | 14.78 | 923,657 | -0.31(-2.05%) |
Oct 19, 2016 | 14.24 | 15.26 | 14.16 | 15.09 | 978,233 | +0.89(+6.27%) |
Oct 18, 2016 | 14.30 | 14.56 | 13.90 | 14.20 | 1,091,209 | +0.06(+0.42%) |
Oct 17, 2016 | 14.88 | 15.07 | 14.02 | 14.14 | 1,031,864 | -0.66(-4.46%) |
Oct 14, 2016 | 14.54 | 15.09 | 14.52 | 14.80 | 761,094 | -0.50(-3.27%) |
Oct 13, 2016 | 15.50 | 15.50 | 14.93 | 15.30 | 1,199,263 | -0.24(-1.54%) |
Oct 12, 2016 | 15.60 | 15.85 | 15.50 | 15.54 | 1,019,751 | -0.26(-1.65%) |
Oct 11, 2016 | 16.11 | 16.25 | 15.60 | 15.80 | 460,567 | -0.24(-1.50%) |
Oct 10, 2016 | 15.63 | 16.75 | 15.63 | 16.04 | 1,063,841 | +0.39(+2.49%) |
Oct 07, 2016 | 15.81 | 16.00 | 15.23 | 15.65 | 1,394,709 | -1.57(-9.12%) |
Oct 06, 2016 | 17.24 | 17.34 | 16.97 | 17.22 | 664,009 | +0.04(+0.23%) |
Oct 05, 2016 | 16.85 | 17.27 | 16.80 | 17.18 | 741,050 | +0.44(+2.63%) |
Oct 04, 2016 | 17.25 | 17.31 | 16.70 | 16.74 | 473,636 | -0.45(-2.62%) |
Oct 03, 2016 | 17.28 | 17.30 | 17.06 | 17.19 | 426,083 | -0.04(-0.23%) |
Sep 30, 2016 | 17.14 | 17.36 | 16.85 | 17.23 | 640,111 | +0.23(+1.35%) |
Sep 29, 2016 | 16.36 | 17.44 | 16.34 | 17.00 | 1,533,316 | +0.50(+3.03%) |
Sep 28, 2016 | 16.38 | 17.09 | 16.31 | 16.50 | 889,171 | +0.25(+1.54%) |
Sep 27, 2016 | 16.00 | 16.47 | 15.98 | 16.25 | 578,508 | +0.31(+1.94%) |
Sep 26, 2016 | 16.25 | 16.57 | 15.90 | 15.94 | 675,779 | -0.40(-2.45%) |
Sep 23, 2016 | 15.75 | 16.39 | 15.67 | 16.34 | 1,052,020 | +0.75(+4.81%) |
Sep 22, 2016 | 15.18 | 15.65 | 15.01 | 15.59 | 771,900 | +0.54(+3.59%) |
Sep 21, 2016 | 15.03 | 15.28 | 14.93 | 15.05 | 673,504 | +0.05(+0.33%) |
Sep 20, 2016 | 15.27 | 15.35 | 14.86 | 15.00 | 693,529 | -0.34(-2.22%) |
Sep 19, 2016 | 14.65 | 15.44 | 14.61 | 15.34 | 1,338,123 | +0.75(+5.14%) |
Sep 16, 2016 | 14.94 | 15.23 | 14.41 | 14.59 | 2,874,398 | -0.58(-3.82%) |
Sep 15, 2016 | 15.66 | 15.76 | 15.00 | 15.17 | 2,212,620 | -0.44(-2.82%) |
Sep 14, 2016 | 16.74 | 16.95 | 15.20 | 15.61 | 3,548,210 | -1.28(-7.58%) |
Sep 13, 2016 | 17.14 | 17.14 | 16.81 | 16.89 | 861,341 | -0.43(-2.48%) |
Sep 12, 2016 | 16.80 | 17.43 | 16.80 | 17.32 | 821,649 | +0.44(+2.61%) |
Sep 09, 2016 | 17.30 | 17.43 | 16.52 | 16.88 | 830,432 | -0.42(-2.43%) |
Sep 08, 2016 | 17.56 | 17.64 | 17.22 | 17.30 | 622,366 | -0.04(-0.23%) |
Sep 07, 2016 | 17.50 | 17.50 | 17.21 | 17.34 | 420,685 | -0.11(-0.63%) |
Sep 06, 2016 | 17.29 | 17.83 | 17.23 | 17.45 | 502,426 | +0.13(+0.75%) |
Sep 02, 2016 | 16.92 | 17.32 | 17.32 | 17.32 | 432,300 | +0.49(+2.91%) |
Sep 01, 2016 | 16.90 | 17.10 | 16.70 | 16.83 | 407,712 | -0.19(-1.12%) |
Aug 31, 2016 | 17.50 | 17.71 | 16.86 | 17.02 | 517,837 | -0.58(-3.30%) |
Aug 30, 2016 | 17.20 | 17.65 | 17.06 | 17.60 | 566,022 | +0.32(+1.85%) |
Aug 29, 2016 | 17.17 | 17.57 | 16.98 | 17.28 | 416,253 | +0.13(+0.76%) |
Aug 26, 2016 | 17.13 | 17.58 | 16.94 | 17.15 | 631,685 | -0.02(-0.12%) |
Aug 25, 2016 | 17.00 | 17.45 | 16.57 | 17.17 | 772,488 | -0.03(-0.17%) |
Aug 24, 2016 | 17.33 | 17.59 | 17.11 | 17.20 | 438,058 | -0.13(-0.75%) |
Aug 23, 2016 | 17.25 | 17.46 | 17.16 | 17.33 | 353,241 | +0.19(+1.11%) |
Aug 22, 2016 | 17.70 | 17.70 | 16.90 | 17.14 | 713,312 | -0.57(-3.22%) |
Aug 19, 2016 | 17.86 | 18.20 | 17.52 | 17.71 | 611,627 | -0.26(-1.45%) |
Aug 18, 2016 | 17.78 | 18.18 | 17.60 | 17.97 | 447,688 | +0.21(+1.18%) |
Aug 17, 2016 | 18.28 | 18.28 | 17.40 | 17.76 | 536,252 | -0.50(-2.74%) |
Aug 16, 2016 | 18.49 | 18.59 | 18.25 | 18.26 | 594,774 | -0.20(-1.08%) |
Aug 15, 2016 | 18.46 | 18.49 | 18.10 | 18.46 | 435,474 | +0.16(+0.87%) |
Aug 12, 2016 | 18.04 | 18.59 | 17.93 | 18.30 | 1,100,528 | +0.29(+1.61%) |
Aug 11, 2016 | 17.00 | 18.48 | 16.99 | 18.01 | 2,826,542 | +1.19(+7.07%) |
Aug 10, 2016 | 17.40 | 18.09 | 16.38 | 16.82 | 4,464,266 | -1.80(-9.67%) |
Aug 09, 2016 | 17.95 | 19.02 | 17.91 | 18.62 | 2,030,907 | +0.87(+4.90%) |
Aug 08, 2016 | 17.17 | 17.88 | 17.17 | 17.75 | 742,346 | +0.49(+2.84%) |
Aug 05, 2016 | 16.43 | 17.60 | 16.43 | 17.26 | 836,504 | +0.78(+4.73%) |
Aug 04, 2016 | 16.93 | 16.98 | 16.03 | 16.48 | 2,483,730 | -0.73(-4.24%) |
Aug 03, 2016 | 16.93 | 17.25 | 16.70 | 17.21 | 754,071 | +0.42(+2.50%) |
Aug 02, 2016 | 17.24 | 17.40 | 16.75 | 16.79 | 613,879 | -0.40(-2.33%) |