Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.50 | 13.22 | 12.43 | 12.98 | 2,225,387 | +0.55(+4.42%) |
Oct 28, 2016 | 12.83 | 13.04 | 12.40 | 12.43 | 1,658,019 | -0.40(-3.12%) |
Oct 27, 2016 | 13.24 | 13.53 | 12.75 | 12.83 | 1,360,731 | -0.30(-2.28%) |
Oct 26, 2016 | 13.52 | 13.54 | 13.12 | 13.13 | 1,341,569 | -0.42(-3.10%) |
Oct 25, 2016 | 14.10 | 14.21 | 13.38 | 13.55 | 1,778,501 | -0.55(-3.90%) |
Oct 24, 2016 | 14.27 | 14.51 | 13.97 | 14.10 | 1,210,736 | -0.13(-0.91%) |
Oct 21, 2016 | 14.12 | 14.30 | 14.06 | 14.23 | 944,264 | -0.08(-0.56%) |
Oct 20, 2016 | 14.43 | 14.55 | 14.21 | 14.31 | 911,335 | -0.17(-1.17%) |
Oct 19, 2016 | 14.40 | 14.61 | 14.38 | 14.48 | 555,975 | +0.09(+0.63%) |
Oct 18, 2016 | 14.58 | 14.66 | 14.32 | 14.39 | 838,301 | +0.02(+0.14%) |
Oct 17, 2016 | 14.41 | 14.48 | 14.05 | 14.37 | 897,563 | -0.11(-0.76%) |
Oct 14, 2016 | 14.92 | 15.05 | 14.48 | 14.48 | 1,061,558 | -0.34(-2.29%) |
Oct 13, 2016 | 14.91 | 15.02 | 14.60 | 14.82 | 1,211,549 | -0.29(-1.92%) |
Oct 12, 2016 | 15.19 | 15.31 | 14.95 | 15.11 | 870,682 | -0.16(-1.05%) |
Oct 11, 2016 | 15.72 | 15.81 | 14.95 | 15.27 | 1,525,331 | -0.54(-3.42%) |
Oct 10, 2016 | 15.85 | 15.99 | 15.58 | 15.81 | 1,428,537 | +0.33(+2.13%) |
Oct 07, 2016 | 15.47 | 16.05 | 15.25 | 15.48 | 3,513,071 | +0.35(+2.31%) |
Oct 06, 2016 | 15.26 | 15.41 | 15.02 | 15.13 | 734,655 | -0.22(-1.43%) |
Oct 05, 2016 | 15.43 | 15.66 | 15.22 | 15.35 | 1,998,205 | -0.02(-0.13%) |
Oct 04, 2016 | 14.81 | 15.83 | 14.81 | 15.37 | 2,713,018 | +0.65(+4.42%) |
Oct 03, 2016 | 14.20 | 15.06 | 14.01 | 14.72 | 2,401,498 | +0.44(+3.08%) |
Sep 30, 2016 | 14.48 | 14.50 | 14.07 | 14.28 | 1,482,497 | -0.15(-1.04%) |
Sep 29, 2016 | 14.67 | 14.81 | 14.38 | 14.43 | 977,235 | -0.33(-2.24%) |
Sep 28, 2016 | 14.65 | 14.87 | 14.30 | 14.76 | 1,476,625 | +0.06(+0.41%) |
Sep 27, 2016 | 14.82 | 15.05 | 14.65 | 14.70 | 1,036,912 | -0.12(-0.81%) |
Sep 26, 2016 | 15.27 | 15.29 | 14.58 | 14.82 | 1,863,377 | -0.39(-2.60%) |
Sep 23, 2016 | 14.75 | 15.70 | 14.55 | 15.21 | 3,096,761 | +0.39(+2.67%) |
Sep 22, 2016 | 14.69 | 14.82 | 14.13 | 14.82 | 2,477,377 | +0.28(+1.93%) |
Sep 21, 2016 | 13.97 | 15.00 | 13.77 | 14.54 | 5,236,377 | +1.03(+7.62%) |
Sep 20, 2016 | 13.48 | 13.76 | 13.43 | 13.51 | 1,072,660 | +0.15(+1.12%) |
Sep 19, 2016 | 13.66 | 13.79 | 13.31 | 13.36 | 867,154 | -0.21(-1.55%) |
Sep 16, 2016 | 13.67 | 13.90 | 13.45 | 13.57 | 3,930,521 | -0.06(-0.44%) |
Sep 15, 2016 | 13.67 | 13.74 | 13.53 | 13.63 | 840,601 | -0.06(-0.44%) |
Sep 14, 2016 | 13.57 | 14.05 | 13.53 | 13.69 | 979,918 | +0.01(+0.07%) |
Sep 13, 2016 | 13.72 | 13.85 | 13.45 | 13.68 | 592,356 | -0.19(-1.37%) |
Sep 12, 2016 | 13.68 | 13.99 | 13.52 | 13.87 | 1,334,667 | +0.23(+1.69%) |
Sep 09, 2016 | 14.15 | 14.25 | 13.59 | 13.64 | 1,009,111 | -0.63(-4.41%) |
Sep 08, 2016 | 14.35 | 14.41 | 14.14 | 14.27 | 777,956 | -0.09(-0.63%) |
Sep 07, 2016 | 14.14 | 14.37 | 14.13 | 14.36 | 871,253 | +0.17(+1.20%) |
Sep 06, 2016 | 13.95 | 14.28 | 13.87 | 14.19 | 1,126,798 | +0.32(+2.31%) |
Sep 02, 2016 | 13.90 | 13.87 | 13.87 | 13.87 | 963,600 | +0.09(+0.65%) |
Sep 01, 2016 | 13.38 | 13.85 | 13.35 | 13.78 | 644,207 | +0.32(+2.38%) |
Aug 31, 2016 | 13.43 | 13.50 | 13.21 | 13.46 | 495,799 | -0.01(-0.07%) |
Aug 30, 2016 | 13.49 | 13.66 | 13.33 | 13.47 | 566,088 | -0.06(-0.44%) |
Aug 29, 2016 | 13.41 | 13.76 | 13.38 | 13.53 | 570,686 | +0.11(+0.82%) |
Aug 26, 2016 | 13.53 | 13.73 | 13.24 | 13.42 | 2,005,520 | -0.13(-0.96%) |
Aug 25, 2016 | 13.69 | 13.87 | 13.49 | 13.55 | 737,228 | -0.12(-0.88%) |
Aug 24, 2016 | 13.90 | 14.05 | 13.64 | 13.67 | 549,624 | -0.31(-2.22%) |
Aug 23, 2016 | 14.11 | 14.16 | 13.92 | 13.98 | 827,059 | -0.01(-0.07%) |
Aug 22, 2016 | 14.04 | 14.17 | 13.84 | 13.99 | 649,247 | -0.08(-0.57%) |
Aug 19, 2016 | 14.19 | 14.25 | 14.05 | 14.07 | 633,462 | -0.12(-0.85%) |
Aug 18, 2016 | 13.95 | 14.29 | 13.93 | 14.19 | 703,645 | +0.21(+1.50%) |
Aug 17, 2016 | 14.26 | 14.32 | 13.86 | 13.98 | 944,146 | -0.28(-1.96%) |
Aug 16, 2016 | 14.46 | 14.46 | 14.15 | 14.26 | 942,703 | -0.23(-1.59%) |
Aug 15, 2016 | 14.54 | 14.66 | 14.41 | 14.49 | 1,100,889 | +0.04(+0.28%) |
Aug 12, 2016 | 14.42 | 14.69 | 14.31 | 14.45 | 1,130,060 | -0.05(-0.34%) |
Aug 11, 2016 | 13.76 | 14.56 | 13.76 | 14.50 | 2,051,649 | +0.72(+5.22%) |
Aug 10, 2016 | 13.76 | 13.85 | 13.47 | 13.78 | 1,148,398 | +0.02(+0.15%) |
Aug 09, 2016 | 13.60 | 14.00 | 13.50 | 13.76 | 1,365,526 | +0.07(+0.51%) |
Aug 08, 2016 | 13.74 | 13.90 | 13.45 | 13.69 | 1,683,848 | -0.08(-0.58%) |
Aug 05, 2016 | 13.84 | 13.89 | 13.33 | 13.77 | 3,089,639 | -0.30(-2.13%) |
Aug 04, 2016 | 13.66 | 14.21 | 13.54 | 14.07 | 2,414,306 | +0.23(+1.66%) |
Aug 03, 2016 | 13.60 | 14.57 | 13.22 | 13.84 | 9,889,188 | +1.13(+8.89%) |
Aug 02, 2016 | 12.16 | 12.95 | 11.72 | 12.71 | 7,815,436 | +0.85(+7.17%) |