Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.92 | 10.93 | 10.17 | 10.21 | 4,040,506 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.69 | 10.24 | 10.39 | 4,393,675 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.92 | 10.24 | 10.71 | 4,586,472 | +0.32(+3.05%) |
Sep 27, 2016 | 10.67 | 10.68 | 10.17 | 10.39 | 5,824,142 | -0.36(-3.32%) |
Sep 26, 2016 | 11.23 | 11.52 | 10.73 | 10.75 | 5,103,744 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.05 | 11.15 | 5,479,228 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 13.00 | 11.67 | 11.86 | 8,363,713 | -0.69(-5.53%) |
Sep 21, 2016 | 11.83 | 12.63 | 11.79 | 12.55 | 7,913,562 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.29 | 11.48 | 3,915,342 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.83 | 11.40 | 11.49 | 4,493,104 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.15 | 11.23 | 27,370,526 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.82 | 11.22 | 11.56 | 6,040,558 | -0.15(-1.27%) |
Sep 14, 2016 | 11.81 | 12.12 | 11.56 | 11.71 | 5,705,888 | +0.00(+0.00%) |
Sep 13, 2016 | 12.06 | 12.24 | 11.44 | 11.71 | 7,373,287 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.41 | 11.53 | 12.17 | 10,875,357 | -0.03(-0.24%) |
Sep 09, 2016 | 12.93 | 13.01 | 12.01 | 12.20 | 8,019,252 | -1.05(-7.93%) |
Sep 08, 2016 | 13.26 | 13.64 | 13.11 | 13.25 | 6,416,622 | +0.02(+0.15%) |
Sep 07, 2016 | 13.18 | 13.28 | 12.84 | 13.23 | 7,420,342 | +0.03(+0.22%) |
Sep 06, 2016 | 12.77 | 13.35 | 12.64 | 13.20 | 8,875,840 | +0.94(+7.68%) |
Sep 02, 2016 | 11.99 | 12.26 | 12.26 | 12.26 | 9,714,997 | +0.57(+4.92%) |
Sep 01, 2016 | 11.44 | 11.82 | 10.99 | 11.69 | 18,191,970 | -0.23(-1.91%) |
Aug 31, 2016 | 12.05 | 12.28 | 11.83 | 11.91 | 6,292,541 | -0.34(-2.75%) |
Aug 30, 2016 | 13.03 | 13.08 | 12.05 | 12.25 | 6,800,478 | -0.93(-7.07%) |
Aug 29, 2016 | 12.90 | 13.38 | 12.75 | 13.18 | 4,630,836 | +0.11(+0.83%) |
Aug 26, 2016 | 13.75 | 14.06 | 12.80 | 13.07 | 11,580,627 | -0.30(-2.22%) |
Aug 25, 2016 | 12.95 | 13.53 | 12.77 | 13.37 | 7,301,254 | +0.37(+2.82%) |
Aug 24, 2016 | 14.00 | 14.00 | 12.74 | 13.01 | 9,089,648 | -1.23(-8.64%) |
Aug 23, 2016 | 14.77 | 14.86 | 14.20 | 14.23 | 5,142,568 | -0.27(-1.85%) |
Aug 22, 2016 | 14.10 | 14.56 | 13.82 | 14.50 | 8,376,670 | -0.49(-3.24%) |
Aug 19, 2016 | 15.58 | 15.60 | 14.92 | 14.99 | 7,711,115 | -1.21(-7.47%) |
Aug 18, 2016 | 16.52 | 16.62 | 16.02 | 16.20 | 4,983,935 | -0.11(-0.67%) |
Aug 17, 2016 | 16.59 | 16.62 | 15.83 | 16.31 | 8,392,482 | -0.57(-3.41%) |
Aug 16, 2016 | 17.43 | 17.59 | 16.79 | 16.88 | 5,921,145 | -0.46(-2.63%) |
Aug 15, 2016 | 17.97 | 18.02 | 17.22 | 17.34 | 6,443,293 | -0.60(-3.37%) |
Aug 12, 2016 | 18.55 | 18.64 | 17.72 | 17.94 | 4,884,797 | -0.23(-1.25%) |
Aug 11, 2016 | 18.04 | 18.70 | 17.89 | 18.17 | 6,521,296 | +0.08(+0.44%) |
Aug 10, 2016 | 18.81 | 18.98 | 17.80 | 18.09 | 7,026,273 | -0.17(-0.92%) |
Aug 09, 2016 | 18.22 | 18.63 | 18.07 | 18.26 | 5,489,200 | +0.26(+1.43%) |
Aug 08, 2016 | 17.61 | 18.40 | 17.57 | 18.00 | 4,907,055 | +0.33(+1.85%) |
Aug 05, 2016 | 17.49 | 17.96 | 17.16 | 17.67 | 5,114,393 | -0.47(-2.57%) |
Aug 04, 2016 | 18.01 | 18.28 | 17.86 | 18.14 | 3,301,069 | +0.10(+0.55%) |
Aug 03, 2016 | 17.81 | 18.11 | 17.29 | 18.04 | 3,984,756 | +0.16(+0.89%) |
Aug 02, 2016 | 18.07 | 18.52 | 17.71 | 17.88 | 5,473,903 | +0.16(+0.89%) |
Aug 01, 2016 | 17.61 | 17.81 | 17.21 | 17.72 | 4,628,397 | +0.54(+3.11%) |
Jul 29, 2016 | 16.66 | 17.32 | 16.46 | 17.19 | 5,686,889 | +0.79(+4.84%) |
Jul 28, 2016 | 16.57 | 16.78 | 15.98 | 16.40 | 5,447,448 | +0.01(+0.06%) |
Jul 27, 2016 | 15.76 | 16.63 | 15.30 | 16.39 | 6,218,134 | +0.87(+5.62%) |
Jul 26, 2016 | 15.08 | 15.70 | 15.03 | 15.51 | 5,210,137 | +0.71(+4.82%) |
Jul 25, 2016 | 15.14 | 15.14 | 14.35 | 14.80 | 5,553,462 | -0.65(-4.23%) |
Jul 22, 2016 | 15.46 | 15.68 | 15.18 | 15.45 | 3,757,873 | -0.30(-1.89%) |
Jul 21, 2016 | 15.07 | 15.93 | 14.82 | 15.75 | 6,485,632 | +0.80(+5.37%) |
Jul 20, 2016 | 15.82 | 15.89 | 14.88 | 14.95 | 6,964,118 | -1.58(-9.54%) |
Jul 19, 2016 | 16.48 | 16.90 | 16.42 | 16.52 | 3,493,678 | -0.16(-0.95%) |
Jul 18, 2016 | 16.42 | 16.70 | 16.28 | 16.68 | 4,133,665 | +0.06(+0.36%) |
Jul 15, 2016 | 16.53 | 16.95 | 16.43 | 16.62 | 4,288,946 | -0.17(-1.00%) |
Jul 14, 2016 | 16.31 | 16.96 | 16.08 | 16.79 | 7,304,982 | +0.03(+0.18%) |
Jul 13, 2016 | 15.74 | 17.09 | 15.67 | 16.76 | 7,929,737 | +1.49(+9.73%) |
Jul 12, 2016 | 16.26 | 16.40 | 15.22 | 15.28 | 7,183,702 | -1.03(-6.32%) |
Jul 11, 2016 | 15.59 | 16.66 | 15.53 | 16.31 | 8,439,161 | +0.48(+3.01%) |
Jul 08, 2016 | 14.55 | 15.89 | 14.72 | 15.83 | 7,981,302 | +1.11(+7.54%) |
Jul 07, 2016 | 14.95 | 14.99 | 14.43 | 14.72 | 4,721,834 | -0.47(-3.07%) |
Jul 06, 2016 | 14.98 | 15.26 | 14.82 | 15.19 | 7,001,690 | +0.38(+2.54%) |
Jul 05, 2016 | 14.60 | 14.92 | 14.27 | 14.81 | 5,620,512 | +0.14(+0.95%) |