Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.32 | 14.38 | 13.97 | 14.00 | 410,759 | +0.09(+0.65%) |
Oct 28, 2016 | 13.87 | 14.34 | 13.81 | 13.91 | 429,775 | -0.06(-0.43%) |
Oct 27, 2016 | 15.51 | 15.59 | 13.86 | 13.97 | 1,353,295 | -1.34(-8.75%) |
Oct 26, 2016 | 15.01 | 15.42 | 15.00 | 15.31 | 410,455 | +0.13(+0.86%) |
Oct 25, 2016 | 15.45 | 15.68 | 15.01 | 15.18 | 468,892 | -0.28(-1.81%) |
Oct 24, 2016 | 15.00 | 15.48 | 14.99 | 15.46 | 502,587 | +0.54(+3.62%) |
Oct 21, 2016 | 14.89 | 15.07 | 14.78 | 14.92 | 237,269 | -0.12(-0.80%) |
Oct 20, 2016 | 15.20 | 15.23 | 14.78 | 15.04 | 425,490 | -0.15(-0.99%) |
Oct 19, 2016 | 14.93 | 15.26 | 14.74 | 15.19 | 512,387 | +0.16(+1.06%) |
Oct 18, 2016 | 15.00 | 15.24 | 14.89 | 15.03 | 482,846 | +0.18(+1.21%) |
Oct 17, 2016 | 14.66 | 14.99 | 14.59 | 14.85 | 424,398 | +0.08(+0.54%) |
Oct 14, 2016 | 14.74 | 15.20 | 14.66 | 14.77 | 527,568 | +0.11(+0.75%) |
Oct 13, 2016 | 14.87 | 14.93 | 14.44 | 14.66 | 804,811 | -0.44(-2.91%) |
Oct 12, 2016 | 15.29 | 15.35 | 14.62 | 15.10 | 660,721 | -0.17(-1.11%) |
Oct 11, 2016 | 15.73 | 15.97 | 15.08 | 15.27 | 932,346 | -0.59(-3.72%) |
Oct 10, 2016 | 16.43 | 16.61 | 15.43 | 15.86 | 1,459,101 | -0.39(-2.40%) |
Oct 07, 2016 | 16.32 | 16.50 | 16.05 | 16.25 | 523,356 | -0.06(-0.37%) |
Oct 06, 2016 | 16.98 | 16.98 | 16.06 | 16.31 | 961,143 | -0.55(-3.26%) |
Oct 05, 2016 | 16.30 | 17.39 | 16.16 | 16.86 | 1,142,878 | +0.82(+5.11%) |
Oct 04, 2016 | 16.25 | 16.54 | 15.83 | 16.04 | 730,343 | -0.08(-0.50%) |
Oct 03, 2016 | 16.31 | 16.46 | 15.92 | 16.12 | 511,126 | -0.22(-1.35%) |
Sep 30, 2016 | 16.52 | 16.62 | 16.00 | 16.34 | 1,316,675 | +0.04(+0.25%) |
Sep 29, 2016 | 16.68 | 16.76 | 16.19 | 16.30 | 943,877 | -0.38(-2.28%) |
Sep 28, 2016 | 17.05 | 17.40 | 16.62 | 16.68 | 949,838 | -0.27(-1.59%) |
Sep 27, 2016 | 16.24 | 17.03 | 16.18 | 16.95 | 701,043 | +0.74(+4.57%) |
Sep 26, 2016 | 16.26 | 16.60 | 16.05 | 16.21 | 650,951 | -0.28(-1.70%) |
Sep 23, 2016 | 17.02 | 17.02 | 16.23 | 16.49 | 806,495 | -0.51(-3.00%) |
Sep 22, 2016 | 17.25 | 17.41 | 16.51 | 17.00 | 1,114,361 | -0.05(-0.29%) |
Sep 21, 2016 | 16.97 | 17.37 | 16.63 | 17.05 | 1,058,578 | +0.28(+1.67%) |
Sep 20, 2016 | 18.38 | 18.38 | 16.63 | 16.77 | 1,847,041 | -1.45(-7.96%) |
Sep 19, 2016 | 18.50 | 18.51 | 18.02 | 18.22 | 937,517 | +0.27(+1.50%) |
Sep 16, 2016 | 18.17 | 18.35 | 17.69 | 17.95 | 1,304,895 | -0.09(-0.50%) |
Sep 15, 2016 | 17.60 | 18.47 | 17.55 | 18.04 | 1,286,907 | +0.49(+2.79%) |
Sep 14, 2016 | 17.36 | 17.74 | 17.00 | 17.55 | 1,843,391 | +0.10(+0.57%) |
Sep 13, 2016 | 17.40 | 17.71 | 16.97 | 17.45 | 1,359,458 | -0.04(-0.23%) |
Sep 12, 2016 | 16.56 | 18.00 | 16.36 | 17.49 | 2,064,395 | +1.01(+6.13%) |
Sep 09, 2016 | 17.22 | 17.34 | 16.24 | 16.48 | 1,409,244 | -0.31(-1.85%) |
Sep 08, 2016 | 16.67 | 17.13 | 16.53 | 16.79 | 1,372,270 | +0.24(+1.45%) |
Sep 07, 2016 | 16.06 | 16.73 | 16.00 | 16.55 | 1,323,911 | +0.65(+4.09%) |
Sep 06, 2016 | 15.83 | 16.27 | 15.47 | 15.90 | 1,021,450 | +0.22(+1.40%) |
Sep 02, 2016 | 15.29 | 15.68 | 15.68 | 15.68 | 671,000 | +0.43(+2.82%) |
Sep 01, 2016 | 14.97 | 15.49 | 14.94 | 15.25 | 613,848 | +0.32(+2.14%) |
Aug 31, 2016 | 15.19 | 15.23 | 14.53 | 14.93 | 560,739 | -0.32(-2.10%) |
Aug 30, 2016 | 15.01 | 15.57 | 15.01 | 15.25 | 884,818 | +0.12(+0.79%) |
Aug 29, 2016 | 14.87 | 15.25 | 14.87 | 15.13 | 643,192 | +0.22(+1.48%) |
Aug 26, 2016 | 14.89 | 15.19 | 14.70 | 14.91 | 466,456 | +0.00(+0.00%) |
Aug 25, 2016 | 14.72 | 15.05 | 14.50 | 14.91 | 347,167 | +0.08(+0.54%) |
Aug 24, 2016 | 15.05 | 15.10 | 14.77 | 14.83 | 628,929 | -0.17(-1.13%) |
Aug 23, 2016 | 15.64 | 15.93 | 14.90 | 15.00 | 1,409,839 | -0.57(-3.66%) |
Aug 22, 2016 | 15.72 | 15.72 | 15.32 | 15.57 | 641,720 | -0.12(-0.76%) |
Aug 19, 2016 | 15.21 | 15.80 | 15.11 | 15.69 | 1,221,584 | +0.47(+3.09%) |
Aug 18, 2016 | 14.68 | 15.27 | 14.52 | 15.22 | 1,170,572 | +0.51(+3.47%) |
Aug 17, 2016 | 14.80 | 14.90 | 14.41 | 14.71 | 625,583 | -0.12(-0.81%) |
Aug 16, 2016 | 14.87 | 15.00 | 14.33 | 14.83 | 1,155,855 | +0.06(+0.41%) |
Aug 15, 2016 | 14.15 | 14.99 | 14.03 | 14.77 | 1,720,371 | +0.76(+5.42%) |
Aug 12, 2016 | 13.48 | 14.05 | 13.36 | 14.01 | 1,122,258 | +0.60(+4.47%) |
Aug 11, 2016 | 13.54 | 13.57 | 13.24 | 13.41 | 376,628 | +0.00(+0.00%) |
Aug 10, 2016 | 13.50 | 13.55 | 13.14 | 13.41 | 762,767 | -0.22(-1.61%) |
Aug 09, 2016 | 12.10 | 14.00 | 12.00 | 13.63 | 1,956,191 | +0.23(+1.72%) |
Aug 08, 2016 | 13.84 | 13.97 | 13.22 | 13.40 | 1,071,418 | -0.25(-1.83%) |
Aug 05, 2016 | 13.50 | 13.95 | 13.35 | 13.65 | 1,084,098 | +0.40(+3.02%) |
Aug 04, 2016 | 13.42 | 13.57 | 13.09 | 13.25 | 801,757 | -0.15(-1.12%) |
Aug 03, 2016 | 12.70 | 13.43 | 12.70 | 13.40 | 1,241,242 | +1.13(+9.21%) |
Aug 02, 2016 | 12.60 | 12.65 | 12.14 | 12.27 | 925,123 | -0.33(-2.62%) |