Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.68 | 13.17 | 12.63 | 13.08 | 1,062,224 | +0.42(+3.36%) |
Sep 29, 2016 | 12.71 | 12.90 | 12.60 | 12.65 | 1,006,083 | -0.13(-1.04%) |
Sep 28, 2016 | 12.77 | 13.02 | 12.60 | 12.79 | 1,296,207 | -0.05(-0.39%) |
Sep 27, 2016 | 12.93 | 13.19 | 12.70 | 12.84 | 900,491 | -0.07(-0.52%) |
Sep 26, 2016 | 13.19 | 13.25 | 12.82 | 12.90 | 1,606,576 | -0.44(-3.31%) |
Sep 23, 2016 | 13.28 | 13.61 | 13.20 | 13.34 | 1,220,945 | +0.06(+0.44%) |
Sep 22, 2016 | 13.48 | 13.57 | 13.25 | 13.28 | 2,232,402 | +0.03(+0.25%) |
Sep 21, 2016 | 13.69 | 13.73 | 12.90 | 13.25 | 2,915,505 | -0.23(-1.73%) |
Sep 20, 2016 | 13.86 | 13.90 | 13.30 | 13.48 | 1,763,767 | -0.29(-2.12%) |
Sep 19, 2016 | 13.93 | 14.13 | 13.63 | 13.78 | 1,756,063 | -0.08(-0.54%) |
Sep 16, 2016 | 13.88 | 14.12 | 13.73 | 13.85 | 1,796,476 | -0.09(-0.66%) |
Sep 15, 2016 | 13.56 | 14.07 | 13.52 | 13.94 | 1,680,323 | +0.35(+2.57%) |
Sep 14, 2016 | 13.35 | 14.01 | 13.35 | 13.59 | 2,287,306 | +0.20(+1.49%) |
Sep 13, 2016 | 13.71 | 13.93 | 13.19 | 13.39 | 1,892,807 | -0.43(-3.13%) |
Sep 12, 2016 | 13.68 | 13.95 | 13.45 | 13.83 | 2,469,619 | +0.11(+0.79%) |
Sep 09, 2016 | 13.63 | 14.16 | 13.44 | 13.72 | 3,117,274 | +0.07(+0.49%) |
Sep 08, 2016 | 13.66 | 14.32 | 13.09 | 13.65 | 11,559,834 | +1.93(+16.44%) |
Sep 07, 2016 | 11.34 | 11.73 | 11.13 | 11.72 | 2,792,647 | +0.35(+3.04%) |
Sep 06, 2016 | 11.73 | 11.76 | 11.17 | 11.38 | 2,504,808 | -0.29(-2.47%) |
Sep 02, 2016 | 11.73 | 11.67 | 11.67 | 11.67 | 1,513,128 | -0.01(-0.07%) |
Sep 01, 2016 | 11.10 | 11.80 | 10.94 | 11.67 | 3,629,161 | +0.82(+7.51%) |
Aug 31, 2016 | 10.84 | 11.18 | 10.76 | 10.86 | 1,995,961 | +0.02(+0.15%) |
Aug 30, 2016 | 11.53 | 11.63 | 10.76 | 10.84 | 2,402,044 | -0.79(-6.80%) |
Aug 29, 2016 | 11.43 | 11.80 | 11.33 | 11.63 | 711,728 | +0.20(+1.73%) |
Aug 26, 2016 | 11.72 | 11.87 | 11.27 | 11.44 | 864,234 | -0.28(-2.39%) |
Aug 25, 2016 | 12.16 | 12.16 | 11.54 | 11.72 | 1,047,887 | -0.49(-3.98%) |
Aug 24, 2016 | 12.28 | 12.36 | 12.15 | 12.20 | 721,661 | -0.14(-1.14%) |
Aug 23, 2016 | 12.40 | 12.48 | 12.28 | 12.34 | 781,546 | +0.07(+0.60%) |
Aug 22, 2016 | 12.01 | 12.35 | 11.80 | 12.27 | 1,072,876 | +0.26(+2.13%) |
Aug 19, 2016 | 11.53 | 12.14 | 11.53 | 12.01 | 1,213,478 | +0.32(+2.75%) |
Aug 18, 2016 | 11.68 | 11.91 | 11.61 | 11.69 | 590,885 | +0.09(+0.78%) |
Aug 17, 2016 | 11.60 | 11.81 | 11.44 | 11.60 | 905,819 | -0.10(-0.85%) |
Aug 16, 2016 | 11.81 | 11.84 | 11.64 | 11.70 | 1,071,384 | -0.12(-0.98%) |
Aug 15, 2016 | 11.45 | 11.83 | 11.41 | 11.81 | 946,941 | +0.45(+3.99%) |
Aug 12, 2016 | 11.33 | 11.60 | 11.19 | 11.36 | 671,794 | +0.03(+0.29%) |
Aug 11, 2016 | 11.36 | 12.04 | 11.18 | 11.33 | 1,448,599 | +0.22(+2.00%) |
Aug 10, 2016 | 11.29 | 11.55 | 10.91 | 11.11 | 974,864 | -0.09(-0.81%) |
Aug 09, 2016 | 11.71 | 11.75 | 11.02 | 11.20 | 1,069,514 | -0.57(-4.83%) |
Aug 08, 2016 | 11.74 | 12.02 | 11.55 | 11.76 | 888,590 | -0.02(-0.21%) |
Aug 05, 2016 | 11.65 | 11.94 | 11.57 | 11.79 | 857,485 | +0.30(+2.58%) |
Aug 04, 2016 | 11.66 | 11.83 | 11.46 | 11.49 | 583,717 | -0.13(-1.13%) |
Aug 03, 2016 | 11.35 | 11.69 | 10.92 | 11.62 | 899,216 | +0.15(+1.29%) |
Aug 02, 2016 | 11.86 | 12.10 | 11.41 | 11.48 | 1,121,198 | +0.01(+0.07%) |
Aug 01, 2016 | 12.04 | 12.06 | 11.36 | 11.47 | 1,060,306 | -0.60(-4.98%) |
Jul 29, 2016 | 11.85 | 12.13 | 11.74 | 12.07 | 885,275 | +0.16(+1.31%) |
Jul 28, 2016 | 12.10 | 12.11 | 11.75 | 11.91 | 651,721 | -0.19(-1.56%) |
Jul 27, 2016 | 12.32 | 12.58 | 12.04 | 12.10 | 1,466,342 | -0.22(-1.81%) |
Jul 26, 2016 | 12.24 | 12.51 | 12.21 | 12.32 | 790,583 | +0.13(+1.08%) |
Jul 25, 2016 | 11.90 | 12.32 | 11.90 | 12.19 | 1,023,049 | +0.29(+2.42%) |
Jul 22, 2016 | 12.01 | 12.15 | 11.66 | 11.90 | 935,785 | -0.14(-1.16%) |
Jul 21, 2016 | 12.13 | 12.23 | 12.00 | 12.04 | 866,183 | -0.07(-0.61%) |
Jul 20, 2016 | 11.73 | 12.29 | 11.55 | 12.12 | 1,206,906 | +0.39(+3.30%) |
Jul 19, 2016 | 11.79 | 11.90 | 11.63 | 11.73 | 723,006 | -0.06(-0.49%) |
Jul 18, 2016 | 11.52 | 11.86 | 11.39 | 11.79 | 759,915 | +0.39(+3.40%) |
Jul 15, 2016 | 11.46 | 11.62 | 11.21 | 11.40 | 787,202 | +0.06(+0.51%) |
Jul 14, 2016 | 11.40 | 11.67 | 11.24 | 11.34 | 1,141,349 | -0.12(-1.01%) |
Jul 13, 2016 | 11.58 | 11.58 | 11.25 | 11.46 | 655,523 | -0.03(-0.29%) |
Jul 12, 2016 | 11.12 | 11.53 | 11.07 | 11.49 | 1,236,976 | +0.40(+3.56%) |
Jul 11, 2016 | 10.94 | 11.15 | 10.87 | 11.10 | 873,118 | +0.19(+1.74%) |
Jul 08, 2016 | 10.64 | 10.52 | 10.52 | 10.91 | 1,342,239 | +0.39(+3.68%) |
Jul 07, 2016 | 10.36 | 10.68 | 10.35 | 10.52 | 590,138 | +0.11(+1.03%) |
Jul 06, 2016 | 9.952 | 10.46 | 9.911 | 10.41 | 921,240 | +0.30(+2.93%) |
Jul 05, 2016 | 10.40 | 10.41 | 9.862 | 10.12 | 857,428 | -0.33(-3.15%) |
Jul 01, 2016 | 10.40 | 10.45 | 10.45 | 10.45 | 1,129,323 | +0.02(+0.16%) |
Jun 30, 2016 | 10.26 | 10.50 | 10.05 | 10.43 | 1,334,383 | +0.26(+2.51%) |
Jun 29, 2016 | 9.771 | 10.29 | 9.565 | 10.17 | 1,456,405 | +0.63(+6.65%) |
Jun 28, 2016 | 9.359 | 9.689 | 9.260 | 9.540 | 1,297,494 | +0.29(+3.12%) |
Jun 27, 2016 | 9.746 | 9.771 | 8.980 | 9.252 | 1,758,043 | -0.66(-6.65%) |
Jun 24, 2016 | 9.730 | 10.01 | 9.557 | 9.911 | 2,798,244 | -0.21(-2.04%) |
Jun 23, 2016 | 9.903 | 10.13 | 9.862 | 10.12 | 896,258 | +0.34(+3.45%) |
Jun 22, 2016 | 10.11 | 10.20 | 9.738 | 9.779 | 1,429,199 | -0.30(-3.02%) |
Jun 21, 2016 | 10.14 | 10.17 | 9.754 | 10.08 | 1,171,891 | +0.10(+0.99%) |
Jun 20, 2016 | 9.952 | 10.27 | 9.862 | 9.985 | 1,077,800 | +0.23(+2.36%) |
Jun 17, 2016 | 9.754 | 10.20 | 9.689 | 9.754 | 2,322,088 | +0.04(+0.42%) |
Jun 16, 2016 | 9.903 | 9.952 | 9.433 | 9.713 | 1,282,464 | -0.14(-1.42%) |
Jun 15, 2016 | 9.408 | 10.15 | 9.392 | 9.853 | 2,301,279 | +0.44(+4.73%) |
Jun 14, 2016 | 9.664 | 9.833 | 9.087 | 9.408 | 2,377,919 | +0.02(+0.26%) |
Jun 13, 2016 | 9.384 | 9.763 | 9.252 | 9.384 | 2,391,680 | -0.17(-1.81%) |
Jun 10, 2016 | 9.936 | 10.07 | 9.301 | 9.557 | 5,474,588 | -0.46(-4.61%) |
Jun 09, 2016 | 12.18 | 12.22 | 9.499 | 10.02 | 16,141,426 | -2.59(-20.54%) |
Jun 08, 2016 | 12.58 | 12.77 | 12.20 | 12.61 | 3,092,313 | +0.12(+0.98%) |
Jun 07, 2016 | 11.89 | 12.66 | 11.81 | 12.49 | 3,035,764 | +0.60(+5.05%) |
Jun 06, 2016 | 11.44 | 12.03 | 11.20 | 11.89 | 2,481,250 | +0.43(+3.76%) |
Jun 03, 2016 | 11.67 | 11.80 | 11.22 | 11.46 | 1,118,340 | -0.27(-2.29%) |
Jun 02, 2016 | 11.28 | 11.79 | 11.18 | 11.72 | 1,743,197 | +0.45(+3.96%) |
Jun 01, 2016 | 11.20 | 11.37 | 11.02 | 11.28 | 2,039,574 | +0.08(+0.72%) |
May 31, 2016 | 11.20 | 11.32 | 11.02 | 11.20 | 1,067,055 | +0.00(+0.00%) |
May 27, 2016 | 11.22 | 11.20 | 11.20 | 11.20 | 641,999 | +0.02(+0.15%) |
May 26, 2016 | 11.40 | 11.58 | 11.06 | 11.18 | 868,530 | -0.20(-1.78%) |
May 25, 2016 | 10.46 | 11.56 | 10.37 | 11.38 | 2,102,451 | +0.91(+8.68%) |
May 24, 2016 | 10.62 | 10.77 | 10.34 | 10.47 | 1,367,680 | -0.06(-0.62%) |
May 23, 2016 | 11.09 | 11.24 | 10.43 | 10.54 | 2,606,287 | +0.21(+2.04%) |
May 20, 2016 | 10.09 | 10.41 | 10.05 | 10.33 | 1,657,437 | +0.27(+2.66%) |
May 19, 2016 | 10.07 | 10.30 | 9.848 | 10.06 | 1,070,540 | +0.09(+0.90%) |
May 18, 2016 | 10.45 | 10.45 | 9.839 | 9.969 | 1,654,441 | -0.58(-5.54%) |
May 17, 2016 | 10.49 | 10.81 | 10.17 | 10.55 | 1,708,636 | +0.09(+0.85%) |
May 16, 2016 | 10.59 | 11.15 | 10.42 | 10.46 | 1,818,400 | -0.12(-1.15%) |
May 13, 2016 | 11.32 | 11.58 | 10.02 | 10.59 | 6,017,577 | -0.91(-7.91%) |
May 12, 2016 | 11.93 | 12.05 | 11.33 | 11.50 | 1,142,056 | -0.36(-3.01%) |
May 11, 2016 | 12.54 | 12.54 | 11.69 | 11.85 | 1,506,294 | -0.84(-6.59%) |
May 10, 2016 | 12.86 | 12.91 | 12.48 | 12.69 | 934,635 | -0.23(-1.76%) |
May 09, 2016 | 13.01 | 13.22 | 12.80 | 12.92 | 748,716 | -0.19(-1.49%) |
May 06, 2016 | 13.00 | 13.14 | 12.79 | 13.11 | 537,159 | +0.10(+0.75%) |
May 05, 2016 | 13.70 | 13.80 | 13.01 | 13.01 | 738,793 | -0.74(-5.37%) |
May 04, 2016 | 13.71 | 14.09 | 13.62 | 13.75 | 603,828 | -0.15(-1.11%) |
May 03, 2016 | 14.33 | 14.34 | 13.57 | 13.91 | 764,231 | -0.45(-3.11%) |
May 02, 2016 | 14.32 | 14.56 | 13.98 | 14.35 | 867,000 | +0.21(+1.49%) |
Apr 29, 2016 | 14.44 | 14.46 | 13.93 | 14.14 | 669,487 | -0.31(-2.13%) |
Apr 28, 2016 | 14.82 | 14.96 | 14.44 | 14.45 | 765,897 | -0.54(-3.63%) |
Apr 27, 2016 | 14.65 | 15.15 | 14.49 | 14.99 | 835,083 | +0.51(+3.53%) |
Apr 26, 2016 | 14.18 | 14.63 | 14.02 | 14.48 | 742,343 | +0.37(+2.59%) |
Apr 25, 2016 | 14.67 | 14.67 | 14.00 | 14.12 | 776,537 | -0.55(-3.76%) |
Apr 22, 2016 | 14.47 | 14.82 | 14.44 | 14.67 | 698,276 | +0.17(+1.18%) |
Apr 21, 2016 | 15.08 | 15.08 | 14.27 | 14.50 | 713,851 | -0.50(-3.30%) |
Apr 20, 2016 | 14.97 | 15.26 | 14.87 | 14.99 | 746,181 | +0.06(+0.38%) |
Apr 19, 2016 | 15.16 | 15.60 | 14.90 | 14.94 | 898,639 | -0.12(-0.81%) |
Apr 18, 2016 | 15.03 | 15.13 | 14.66 | 15.06 | 932,592 | -0.02(-0.11%) |
Apr 15, 2016 | 14.17 | 15.12 | 14.17 | 15.08 | 1,782,334 | +0.92(+6.48%) |
Apr 14, 2016 | 14.17 | 14.38 | 13.69 | 14.16 | 1,640,099 | -0.07(-0.51%) |
Apr 13, 2016 | 13.00 | 14.45 | 13.00 | 14.23 | 2,158,762 | +1.36(+10.53%) |
Apr 12, 2016 | 12.33 | 12.96 | 11.99 | 12.88 | 1,512,935 | +0.54(+4.34%) |
Apr 11, 2016 | 12.68 | 12.71 | 12.32 | 12.34 | 650,108 | -0.19(-1.55%) |
Apr 08, 2016 | 13.07 | 13.07 | 12.44 | 12.53 | 1,011,358 | -0.37(-2.89%) |
Apr 07, 2016 | 13.57 | 13.57 | 12.85 | 12.91 | 1,097,316 | -0.61(-4.50%) |
Apr 06, 2016 | 13.81 | 13.92 | 13.40 | 13.52 | 594,225 | -0.25(-1.83%) |
Apr 05, 2016 | 14.00 | 14.07 | 13.51 | 13.77 | 895,223 | -0.38(-2.70%) |
Apr 04, 2016 | 14.59 | 14.67 | 14.13 | 14.15 | 573,712 | -0.43(-2.95%) |
Apr 01, 2016 | 14.41 | 14.59 | 14.29 | 14.58 | 687,551 | +0.05(+0.34%) |
Mar 31, 2016 | 14.40 | 14.61 | 14.28 | 14.53 | 817,120 | +0.14(+0.96%) |
Mar 30, 2016 | 14.44 | 14.56 | 14.16 | 14.39 | 677,607 | +0.02(+0.11%) |
Mar 29, 2016 | 13.75 | 14.48 | 13.57 | 14.38 | 810,442 | +0.64(+4.67%) |
Mar 28, 2016 | 13.57 | 14.05 | 13.47 | 13.74 | 583,804 | +0.21(+1.56%) |
Mar 24, 2016 | 13.12 | 13.53 | 13.53 | 13.53 | 585,707 | +0.41(+3.09%) |
Mar 23, 2016 | 13.55 | 13.59 | 13.03 | 13.12 | 697,049 | -0.50(-3.64%) |
Mar 22, 2016 | 14.00 | 14.06 | 13.54 | 13.61 | 791,651 | -0.48(-3.40%) |
Mar 21, 2016 | 14.04 | 14.37 | 13.97 | 14.09 | 1,001,618 | +0.04(+0.29%) |
Mar 18, 2016 | 13.27 | 14.20 | 13.20 | 14.05 | 1,924,213 | +0.88(+6.65%) |
Mar 17, 2016 | 13.22 | 13.36 | 12.84 | 13.18 | 2,056,483 | -0.10(-0.73%) |
Mar 16, 2016 | 13.50 | 13.70 | 13.09 | 13.27 | 1,288,941 | -0.24(-1.80%) |
Mar 15, 2016 | 13.80 | 13.90 | 13.25 | 13.52 | 1,685,679 | -0.32(-2.35%) |
Mar 14, 2016 | 14.39 | 14.39 | 13.70 | 13.84 | 892,634 | -0.51(-3.56%) |
Mar 11, 2016 | 14.50 | 14.66 | 13.98 | 14.35 | 2,069,563 | +0.03(+0.23%) |
Mar 10, 2016 | 13.98 | 15.20 | 13.70 | 14.32 | 5,476,199 | +1.17(+8.92%) |
Mar 09, 2016 | 13.57 | 13.76 | 13.03 | 13.15 | 1,896,685 | -0.44(-3.25%) |
Mar 08, 2016 | 13.07 | 14.21 | 13.07 | 13.59 | 2,779,203 | +0.39(+2.92%) |
Mar 07, 2016 | 13.14 | 13.52 | 12.97 | 13.20 | 829,201 | +0.07(+0.55%) |
Mar 04, 2016 | 13.03 | 13.57 | 12.94 | 13.13 | 1,630,372 | +0.14(+1.05%) |
Mar 03, 2016 | 12.69 | 13.04 | 12.63 | 12.99 | 893,373 | +0.22(+1.76%) |
Mar 02, 2016 | 12.51 | 12.81 | 12.30 | 12.77 | 544,717 | +0.15(+1.21%) |
Mar 01, 2016 | 12.42 | 12.66 | 11.99 | 12.62 | 1,408,023 | +0.21(+1.68%) |
Feb 29, 2016 | 12.26 | 12.49 | 12.11 | 12.41 | 856,447 | +0.14(+1.11%) |
Feb 26, 2016 | 12.52 | 12.58 | 12.09 | 12.27 | 619,278 | -0.16(-1.29%) |
Feb 25, 2016 | 12.25 | 12.46 | 12.15 | 12.43 | 728,738 | +0.18(+1.51%) |
Feb 24, 2016 | 11.81 | 12.32 | 11.48 | 12.25 | 752,206 | +0.34(+2.83%) |
Feb 23, 2016 | 11.60 | 12.04 | 11.48 | 11.91 | 1,047,304 | +0.31(+2.70%) |
Feb 22, 2016 | 11.43 | 12.00 | 11.33 | 11.60 | 1,367,158 | +0.31(+2.70%) |
Feb 19, 2016 | 11.40 | 11.51 | 11.07 | 11.29 | 1,521,378 | -0.14(-1.27%) |
Feb 18, 2016 | 11.09 | 11.47 | 10.83 | 11.44 | 1,248,369 | +0.37(+3.34%) |
Feb 17, 2016 | 10.85 | 11.26 | 10.81 | 11.07 | 1,634,980 | +0.22(+2.08%) |
Feb 16, 2016 | 10.59 | 11.45 | 10.46 | 10.84 | 2,710,444 | +0.16(+1.50%) |
Feb 12, 2016 | 10.30 | 10.68 | 10.68 | 10.68 | 1,751,409 | +0.43(+4.24%) |
Feb 11, 2016 | 9.981 | 10.37 | 9.515 | 10.25 | 1,061,644 | -0.27(-2.52%) |
Feb 10, 2016 | 10.65 | 11.05 | 10.50 | 10.51 | 2,144,373 | +0.35(+3.40%) |
Feb 09, 2016 | 9.523 | 10.24 | 9.507 | 10.17 | 1,629,868 | +0.30(+3.01%) |
Feb 08, 2016 | 10.23 | 10.27 | 9.386 | 9.869 | 1,607,947 | -0.32(-3.15%) |
Feb 05, 2016 | 10.64 | 10.69 | 10.08 | 10.19 | 1,530,326 | -0.60(-5.59%) |
Feb 04, 2016 | 10.79 | 10.81 | 10.16 | 10.79 | 1,239,647 | +0.10(+0.90%) |
Feb 03, 2016 | 11.08 | 11.08 | 10.37 | 10.70 | 1,699,898 | -0.14(-1.33%) |
Feb 02, 2016 | 11.05 | 11.37 | 10.68 | 10.84 | 2,010,241 | -0.51(-4.53%) |