Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.15 | 12.59 | 11.97 | 12.40 | 633,325 | +0.24(+1.97%) |
Oct 28, 2016 | 12.09 | 12.38 | 11.66 | 12.16 | 609,011 | -0.04(-0.33%) |
Oct 27, 2016 | 12.94 | 13.03 | 12.17 | 12.20 | 810,075 | -0.66(-5.13%) |
Oct 26, 2016 | 13.05 | 13.18 | 12.75 | 12.86 | 799,827 | -0.20(-1.53%) |
Oct 25, 2016 | 13.34 | 13.53 | 13.01 | 13.06 | 647,198 | -0.24(-1.80%) |
Oct 24, 2016 | 13.69 | 13.92 | 13.19 | 13.30 | 534,450 | -0.35(-2.56%) |
Oct 21, 2016 | 13.07 | 13.93 | 13.07 | 13.65 | 879,630 | +0.44(+3.33%) |
Oct 20, 2016 | 13.05 | 13.35 | 13.01 | 13.21 | 427,880 | +0.10(+0.76%) |
Oct 19, 2016 | 13.12 | 13.18 | 12.95 | 13.11 | 579,751 | -0.01(-0.08%) |
Oct 18, 2016 | 13.36 | 13.62 | 13.03 | 13.12 | 615,527 | -0.13(-0.98%) |
Oct 17, 2016 | 13.08 | 13.28 | 12.85 | 13.25 | 882,016 | +0.22(+1.69%) |
Oct 14, 2016 | 13.50 | 13.62 | 12.98 | 13.03 | 591,671 | -0.40(-2.98%) |
Oct 13, 2016 | 13.48 | 13.99 | 13.29 | 13.43 | 713,501 | -0.16(-1.18%) |
Oct 12, 2016 | 14.48 | 14.61 | 13.55 | 13.59 | 785,507 | -0.87(-6.02%) |
Oct 11, 2016 | 14.89 | 15.09 | 14.25 | 14.46 | 823,346 | -0.63(-4.17%) |
Oct 10, 2016 | 15.21 | 15.46 | 15.01 | 15.09 | 1,100,986 | -0.05(-0.36%) |
Oct 07, 2016 | 14.91 | 15.20 | 14.64 | 15.14 | 854,749 | +0.31(+2.12%) |
Oct 06, 2016 | 14.81 | 14.89 | 14.48 | 14.83 | 809,686 | -0.11(-0.74%) |
Oct 05, 2016 | 14.61 | 15.25 | 14.35 | 14.94 | 1,354,471 | +0.29(+1.98%) |
Oct 04, 2016 | 15.40 | 15.42 | 14.56 | 14.65 | 1,546,287 | -0.81(-5.24%) |
Oct 03, 2016 | 15.24 | 15.75 | 15.20 | 15.46 | 1,981,572 | +0.22(+1.44%) |
Sep 30, 2016 | 15.41 | 15.87 | 14.44 | 15.24 | 5,548,997 | -0.18(-1.17%) |
Sep 29, 2016 | 15.41 | 16.23 | 14.88 | 15.42 | 15,884,239 | -26.93(-63.59%) |
Sep 28, 2016 | 41.63 | 42.40 | 40.70 | 42.35 | 289,100 | +0.83(+2.00%) |
Sep 27, 2016 | 40.55 | 41.73 | 40.20 | 41.52 | 420,296 | +0.76(+1.86%) |
Sep 26, 2016 | 42.25 | 42.40 | 40.71 | 40.76 | 330,489 | -1.64(-3.87%) |
Sep 23, 2016 | 40.87 | 42.83 | 40.87 | 42.40 | 589,622 | +1.53(+3.74%) |
Sep 22, 2016 | 41.11 | 41.19 | 39.77 | 40.87 | 516,938 | -0.02(-0.05%) |
Sep 21, 2016 | 43.64 | 44.19 | 40.52 | 40.89 | 873,005 | -2.70(-6.19%) |
Sep 20, 2016 | 44.45 | 44.92 | 43.46 | 43.59 | 337,649 | -0.55(-1.25%) |
Sep 19, 2016 | 44.90 | 45.20 | 43.91 | 44.14 | 599,295 | -0.34(-0.76%) |
Sep 16, 2016 | 44.29 | 45.13 | 43.64 | 44.48 | 783,278 | +0.18(+0.41%) |
Sep 15, 2016 | 43.65 | 45.00 | 43.54 | 44.30 | 521,468 | +0.84(+1.93%) |
Sep 14, 2016 | 42.81 | 43.97 | 42.81 | 43.46 | 235,642 | +0.76(+1.78%) |
Sep 13, 2016 | 43.42 | 43.94 | 41.74 | 42.70 | 255,620 | -1.08(-2.47%) |
Sep 12, 2016 | 42.10 | 43.95 | 42.04 | 43.78 | 202,523 | +1.43(+3.38%) |
Sep 09, 2016 | 43.22 | 43.74 | 42.32 | 42.35 | 322,181 | -1.50(-3.42%) |
Sep 08, 2016 | 43.94 | 44.26 | 42.88 | 43.85 | 435,050 | -0.01(-0.02%) |
Sep 07, 2016 | 41.67 | 43.99 | 41.67 | 43.86 | 558,504 | +2.31(+5.56%) |
Sep 06, 2016 | 40.43 | 42.69 | 40.43 | 41.55 | 526,538 | +1.12(+2.77%) |
Sep 02, 2016 | 40.81 | 40.43 | 40.43 | 40.43 | 179,400 | -0.20(-0.49%) |
Sep 01, 2016 | 40.35 | 40.96 | 40.02 | 40.63 | 327,019 | +0.29(+0.72%) |
Aug 31, 2016 | 41.07 | 41.43 | 40.10 | 40.34 | 304,979 | -0.65(-1.59%) |
Aug 30, 2016 | 40.63 | 41.24 | 40.34 | 40.99 | 447,171 | +0.29(+0.71%) |
Aug 29, 2016 | 40.47 | 41.17 | 39.87 | 40.70 | 270,975 | +0.32(+0.79%) |
Aug 26, 2016 | 39.79 | 40.94 | 39.63 | 40.38 | 324,363 | +0.70(+1.76%) |
Aug 25, 2016 | 40.73 | 42.96 | 39.02 | 39.68 | 400,025 | -0.97(-2.39%) |
Aug 24, 2016 | 41.81 | 42.83 | 40.14 | 40.65 | 611,116 | -1.31(-3.12%) |
Aug 23, 2016 | 41.19 | 42.36 | 40.80 | 41.96 | 458,082 | +0.97(+2.37%) |
Aug 22, 2016 | 40.85 | 41.51 | 40.54 | 40.99 | 333,052 | +0.26(+0.64%) |
Aug 19, 2016 | 40.71 | 41.05 | 40.49 | 40.73 | 304,897 | -0.23(-0.56%) |
Aug 18, 2016 | 40.07 | 41.05 | 40.00 | 40.96 | 228,871 | +0.78(+1.94%) |
Aug 17, 2016 | 40.99 | 41.05 | 39.56 | 40.18 | 323,138 | -0.87(-2.11%) |
Aug 16, 2016 | 40.97 | 41.60 | 40.45 | 41.05 | 376,021 | +0.04(+0.09%) |
Aug 15, 2016 | 40.30 | 41.30 | 40.18 | 41.01 | 319,512 | +0.72(+1.79%) |
Aug 12, 2016 | 40.67 | 40.70 | 40.07 | 40.29 | 209,952 | -0.43(-1.06%) |
Aug 11, 2016 | 41.49 | 41.85 | 40.63 | 40.72 | 288,370 | -0.53(-1.28%) |
Aug 10, 2016 | 43.01 | 43.26 | 41.07 | 41.25 | 599,489 | -1.75(-4.07%) |
Aug 09, 2016 | 42.94 | 44.02 | 42.64 | 43.00 | 617,249 | +0.02(+0.05%) |
Aug 08, 2016 | 42.89 | 43.69 | 42.19 | 42.98 | 1,354,777 | +0.26(+0.61%) |
Aug 05, 2016 | 41.44 | 43.85 | 40.72 | 42.72 | 1,060,305 | +1.94(+4.76%) |
Aug 04, 2016 | 41.30 | 41.86 | 40.60 | 40.78 | 337,500 | -0.16(-0.39%) |
Aug 03, 2016 | 40.84 | 41.46 | 40.43 | 40.94 | 333,009 | -0.04(-0.10%) |
Aug 02, 2016 | 41.15 | 41.53 | 40.41 | 40.98 | 352,442 | -0.26(-0.63%) |