Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.44 | 14.56 | 13.30 | 13.44 | 281,687 | +0.00(+0.00%) |
Oct 28, 2016 | 14.42 | 14.70 | 13.30 | 13.44 | 62,868 | -1.68(-11.11%) |
Oct 27, 2016 | 15.12 | 15.96 | 15.12 | 15.12 | 10,610 | -0.14(-0.92%) |
Oct 26, 2016 | 15.89 | 15.89 | 15.12 | 15.26 | 25,703 | -0.63(-3.96%) |
Oct 25, 2016 | 16.03 | 16.45 | 15.75 | 15.89 | 8,600 | +0.00(+0.00%) |
Oct 24, 2016 | 16.10 | 16.17 | 15.75 | 15.89 | 19,378 | -0.28(-1.73%) |
Oct 21, 2016 | 16.24 | 16.66 | 16.03 | 16.17 | 15,918 | -0.21(-1.28%) |
Oct 20, 2016 | 16.66 | 16.66 | 16.24 | 16.38 | 16,426 | -0.21(-1.27%) |
Oct 19, 2016 | 16.59 | 16.94 | 16.45 | 16.59 | 15,508 | -0.07(-0.42%) |
Oct 18, 2016 | 16.80 | 17.01 | 16.59 | 16.66 | 14,237 | +0.00(+0.00%) |
Oct 17, 2016 | 16.94 | 17.08 | 16.45 | 16.66 | 26,711 | -0.28(-1.65%) |
Oct 14, 2016 | 17.22 | 17.35 | 16.80 | 16.94 | 23,430 | -0.35(-2.02%) |
Oct 13, 2016 | 17.36 | 17.78 | 16.80 | 17.29 | 38,918 | -0.14(-0.80%) |
Oct 12, 2016 | 17.64 | 17.71 | 17.32 | 17.43 | 29,516 | -0.21(-1.19%) |
Oct 11, 2016 | 18.76 | 18.76 | 17.64 | 17.64 | 43,843 | -0.70(-3.82%) |
Oct 10, 2016 | 17.78 | 18.76 | 17.78 | 18.34 | 56,739 | +0.42(+2.34%) |
Oct 07, 2016 | 17.71 | 18.89 | 17.50 | 17.92 | 90,213 | -0.28(-1.54%) |
Oct 06, 2016 | 19.11 | 19.25 | 17.78 | 18.20 | 56,341 | -0.77(-4.06%) |
Oct 05, 2016 | 18.90 | 20.30 | 18.56 | 18.97 | 69,556 | +0.42(+2.26%) |
Oct 04, 2016 | 18.48 | 19.04 | 18.13 | 18.55 | 60,147 | +0.35(+1.92%) |
Oct 03, 2016 | 17.43 | 18.48 | 17.29 | 18.20 | 67,349 | +0.91(+5.26%) |
Sep 30, 2016 | 16.17 | 17.85 | 15.75 | 17.29 | 248,021 | -0.28(-1.59%) |
Sep 29, 2016 | 15.33 | 18.06 | 13.65 | 17.57 | 1,395,712 | -14.77(-45.67%) |
Sep 28, 2016 | 32.76 | 32.76 | 31.85 | 32.34 | 3,071 | +0.07(+0.22%) |
Sep 27, 2016 | 32.13 | 32.62 | 31.71 | 32.27 | 8,814 | +0.14(+0.44%) |
Sep 26, 2016 | 32.55 | 32.83 | 31.92 | 32.13 | 6,480 | -0.42(-1.29%) |
Sep 23, 2016 | 32.90 | 33.04 | 32.27 | 32.55 | 4,817 | -0.35(-1.06%) |
Sep 22, 2016 | 33.53 | 33.53 | 32.55 | 32.90 | 8,609 | -0.14(-0.42%) |
Sep 21, 2016 | 32.06 | 33.25 | 31.92 | 33.04 | 5,797 | +0.77(+2.39%) |
Sep 20, 2016 | 31.99 | 33.10 | 31.71 | 32.27 | 19,786 | +0.42(+1.32%) |
Sep 19, 2016 | 31.50 | 32.20 | 31.16 | 31.85 | 13,412 | +0.14(+0.44%) |
Sep 16, 2016 | 30.94 | 31.85 | 30.66 | 31.71 | 8,492 | +0.56(+1.80%) |
Sep 15, 2016 | 31.92 | 32.27 | 30.80 | 31.15 | 19,504 | -1.12(-3.47%) |
Sep 14, 2016 | 33.34 | 33.34 | 31.85 | 32.27 | 18,216 | +0.00(+0.00%) |
Sep 13, 2016 | 32.55 | 32.83 | 31.54 | 32.27 | 17,788 | -0.91(-2.74%) |
Sep 12, 2016 | 32.48 | 33.18 | 30.80 | 33.18 | 27,297 | -0.56(-1.66%) |
Sep 09, 2016 | 34.51 | 34.51 | 32.90 | 33.74 | 12,267 | -0.21(-0.62%) |
Sep 08, 2016 | 33.81 | 34.51 | 33.32 | 33.95 | 5,294 | +0.35(+1.04%) |
Sep 07, 2016 | 33.88 | 33.95 | 33.11 | 33.60 | 10,355 | -0.28(-0.83%) |
Sep 06, 2016 | 34.51 | 34.58 | 33.46 | 33.88 | 13,591 | +0.49(+1.47%) |
Sep 02, 2016 | 33.25 | 33.39 | 33.39 | 33.39 | 20,971 | +0.21(+0.63%) |
Sep 01, 2016 | 34.51 | 34.51 | 32.48 | 33.18 | 19,205 | -1.26(-3.66%) |
Aug 31, 2016 | 35.56 | 35.98 | 32.97 | 34.44 | 29,111 | -1.33(-3.72%) |
Aug 30, 2016 | 34.30 | 36.34 | 27.02 | 35.77 | 126,684 | -1.26(-3.40%) |
Aug 29, 2016 | 35.28 | 37.52 | 34.51 | 37.03 | 20,256 | +1.96(+5.59%) |
Aug 26, 2016 | 35.14 | 35.98 | 34.86 | 35.07 | 5,886 | +0.21(+0.60%) |
Aug 25, 2016 | 34.72 | 36.37 | 34.72 | 34.86 | 10,894 | +0.14(+0.40%) |
Aug 24, 2016 | 34.93 | 36.68 | 34.37 | 34.72 | 16,485 | -0.70(-1.98%) |
Aug 23, 2016 | 33.60 | 35.84 | 33.60 | 35.42 | 5,777 | +1.47(+4.33%) |
Aug 22, 2016 | 34.30 | 34.93 | 33.88 | 33.95 | 8,053 | -0.63(-1.82%) |
Aug 19, 2016 | 34.93 | 35.02 | 34.44 | 34.58 | 6,313 | -0.42(-1.20%) |
Aug 18, 2016 | 34.72 | 35.35 | 34.65 | 35.00 | 6,611 | -0.07(-0.20%) |
Aug 17, 2016 | 35.00 | 35.55 | 34.60 | 35.07 | 7,367 | -0.21(-0.60%) |
Aug 16, 2016 | 35.49 | 35.84 | 34.86 | 35.28 | 6,447 | -0.14(-0.40%) |
Aug 15, 2016 | 35.21 | 36.05 | 34.30 | 35.42 | 8,734 | +0.35(+1.00%) |
Aug 12, 2016 | 35.00 | 35.21 | 34.16 | 35.07 | 5,898 | +0.07(+0.20%) |
Aug 11, 2016 | 34.09 | 35.35 | 33.95 | 35.00 | 9,220 | +0.63(+1.83%) |
Aug 10, 2016 | 35.49 | 35.77 | 34.02 | 34.37 | 9,529 | -0.84(-2.39%) |
Aug 09, 2016 | 33.04 | 36.19 | 32.90 | 35.21 | 17,162 | +1.96(+5.89%) |
Aug 08, 2016 | 33.11 | 33.88 | 32.90 | 33.25 | 14,634 | -0.63(-1.86%) |
Aug 05, 2016 | 33.74 | 34.02 | 32.20 | 33.88 | 13,509 | +0.00(+0.00%) |
Aug 04, 2016 | 33.53 | 34.58 | 33.32 | 33.88 | 13,523 | -1.12(-3.20%) |
Aug 03, 2016 | 30.38 | 36.61 | 29.26 | 35.00 | 27,418 | +4.41(+14.42%) |
Aug 02, 2016 | 29.96 | 30.80 | 28.91 | 30.59 | 6,477 | +0.42(+1.39%) |