Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.10 | 14.23 | 13.00 | 14.14 | 268,996 | +1.04(+7.94%) |
Oct 28, 2016 | 13.08 | 13.26 | 12.89 | 13.10 | 274,456 | -0.12(-0.91%) |
Oct 27, 2016 | 14.10 | 14.85 | 12.99 | 13.22 | 391,284 | -0.78(-5.57%) |
Oct 26, 2016 | 14.55 | 14.86 | 13.93 | 14.00 | 259,565 | -0.64(-4.37%) |
Oct 25, 2016 | 16.50 | 16.50 | 14.50 | 14.64 | 462,727 | -1.64(-10.07%) |
Oct 24, 2016 | 15.55 | 16.33 | 15.14 | 16.28 | 641,994 | +0.96(+6.27%) |
Oct 21, 2016 | 14.70 | 15.42 | 14.48 | 15.32 | 542,107 | +0.62(+4.22%) |
Oct 20, 2016 | 13.92 | 14.79 | 13.92 | 14.70 | 183,627 | +0.79(+5.68%) |
Oct 19, 2016 | 13.85 | 14.02 | 13.50 | 13.91 | 123,614 | +0.10(+0.72%) |
Oct 18, 2016 | 13.50 | 13.99 | 13.40 | 13.81 | 149,615 | +0.55(+4.15%) |
Oct 17, 2016 | 13.47 | 13.66 | 13.03 | 13.26 | 180,480 | -0.18(-1.34%) |
Oct 14, 2016 | 13.94 | 14.32 | 13.38 | 13.44 | 194,948 | -0.33(-2.40%) |
Oct 13, 2016 | 13.15 | 13.90 | 13.15 | 13.77 | 338,966 | +0.63(+4.79%) |
Oct 12, 2016 | 14.00 | 14.00 | 13.05 | 13.14 | 316,122 | -0.91(-6.48%) |
Oct 11, 2016 | 14.39 | 14.50 | 13.88 | 14.05 | 182,000 | -0.46(-3.17%) |
Oct 10, 2016 | 13.90 | 14.63 | 13.85 | 14.51 | 188,826 | +0.45(+3.20%) |
Oct 07, 2016 | 15.00 | 15.10 | 14.00 | 14.06 | 459,910 | -0.95(-6.33%) |
Oct 06, 2016 | 15.53 | 15.53 | 14.33 | 15.01 | 581,156 | -0.47(-3.04%) |
Oct 05, 2016 | 14.92 | 16.43 | 14.60 | 15.48 | 772,590 | +0.56(+3.75%) |
Oct 04, 2016 | 13.84 | 15.40 | 13.54 | 14.92 | 721,746 | +1.43(+10.60%) |
Oct 03, 2016 | 13.50 | 13.95 | 13.12 | 13.49 | 204,920 | +0.01(+0.07%) |
Sep 30, 2016 | 13.53 | 13.66 | 13.10 | 13.48 | 173,539 | -0.06(-0.44%) |
Sep 29, 2016 | 13.84 | 13.86 | 13.48 | 13.54 | 234,299 | -0.38(-2.73%) |
Sep 28, 2016 | 14.20 | 14.25 | 13.55 | 13.92 | 225,958 | -0.20(-1.42%) |
Sep 27, 2016 | 13.87 | 14.43 | 13.87 | 14.12 | 226,135 | +0.00(+0.00%) |
Sep 26, 2016 | 14.42 | 14.44 | 13.68 | 14.12 | 337,480 | -0.34(-2.35%) |
Sep 23, 2016 | 14.71 | 15.05 | 14.25 | 14.46 | 289,989 | -0.34(-2.30%) |
Sep 22, 2016 | 15.00 | 15.12 | 14.70 | 14.80 | 223,887 | -0.14(-0.94%) |
Sep 21, 2016 | 15.16 | 15.46 | 14.36 | 14.94 | 263,846 | +0.04(+0.27%) |
Sep 20, 2016 | 14.87 | 15.74 | 14.80 | 14.90 | 338,380 | +0.15(+1.02%) |
Sep 19, 2016 | 14.51 | 15.25 | 14.29 | 14.75 | 525,546 | +0.26(+1.79%) |
Sep 16, 2016 | 14.94 | 15.15 | 14.25 | 14.49 | 1,068,335 | -0.57(-3.78%) |
Sep 15, 2016 | 15.00 | 15.30 | 14.92 | 15.06 | 239,350 | +0.09(+0.60%) |
Sep 14, 2016 | 15.44 | 15.83 | 14.90 | 14.97 | 362,300 | -0.57(-3.67%) |
Sep 13, 2016 | 16.39 | 16.41 | 15.37 | 15.54 | 342,846 | -1.03(-6.22%) |
Sep 12, 2016 | 16.34 | 16.67 | 16.21 | 16.57 | 241,800 | +0.06(+0.36%) |
Sep 09, 2016 | 17.28 | 17.36 | 16.40 | 16.51 | 426,520 | -0.70(-4.07%) |
Sep 08, 2016 | 16.45 | 17.65 | 16.37 | 17.21 | 380,919 | +0.60(+3.61%) |
Sep 07, 2016 | 16.17 | 16.97 | 15.93 | 16.61 | 217,540 | +0.59(+3.68%) |
Sep 06, 2016 | 16.07 | 16.16 | 15.07 | 16.02 | 772,709 | -0.09(-0.56%) |
Sep 02, 2016 | 16.70 | 16.11 | 16.11 | 16.11 | 287,200 | -0.63(-3.76%) |
Sep 01, 2016 | 16.80 | 17.06 | 16.50 | 16.74 | 176,369 | -0.08(-0.48%) |
Aug 31, 2016 | 17.63 | 17.75 | 16.67 | 16.82 | 286,125 | -0.89(-5.03%) |
Aug 30, 2016 | 17.42 | 18.45 | 17.06 | 17.71 | 457,926 | +0.29(+1.66%) |
Aug 29, 2016 | 18.16 | 18.23 | 16.56 | 17.42 | 398,607 | -0.91(-4.96%) |
Aug 26, 2016 | 18.29 | 18.39 | 17.71 | 18.33 | 248,066 | -0.02(-0.11%) |
Aug 25, 2016 | 18.40 | 19.43 | 18.13 | 18.35 | 235,688 | +0.00(+0.00%) |
Aug 24, 2016 | 20.25 | 20.65 | 18.22 | 18.35 | 437,683 | -1.78(-8.84%) |
Aug 23, 2016 | 19.75 | 20.71 | 19.64 | 20.13 | 427,471 | +0.71(+3.66%) |
Aug 22, 2016 | 18.93 | 19.64 | 18.77 | 19.42 | 367,558 | +0.75(+4.02%) |
Aug 19, 2016 | 17.57 | 18.79 | 17.52 | 18.67 | 403,671 | +0.91(+5.12%) |
Aug 18, 2016 | 19.05 | 19.36 | 17.50 | 17.76 | 539,695 | -1.30(-6.82%) |
Aug 17, 2016 | 19.95 | 19.95 | 18.87 | 19.06 | 352,752 | -0.88(-4.41%) |
Aug 16, 2016 | 20.10 | 20.30 | 19.64 | 19.94 | 251,829 | -0.42(-2.06%) |
Aug 15, 2016 | 20.11 | 20.54 | 20.10 | 20.36 | 208,206 | +0.25(+1.24%) |
Aug 12, 2016 | 20.50 | 20.50 | 19.75 | 20.11 | 324,867 | -0.63(-3.04%) |
Aug 11, 2016 | 21.55 | 21.64 | 20.25 | 20.74 | 448,143 | -0.76(-3.53%) |
Aug 10, 2016 | 24.90 | 24.95 | 21.50 | 21.50 | 469,524 | -1.78(-7.65%) |
Aug 09, 2016 | 23.60 | 24.10 | 22.80 | 23.28 | 214,162 | -0.42(-1.77%) |
Aug 08, 2016 | 25.01 | 25.20 | 22.90 | 23.70 | 412,025 | -1.17(-4.70%) |
Aug 05, 2016 | 25.15 | 25.47 | 24.69 | 24.87 | 160,101 | -0.12(-0.48%) |
Aug 04, 2016 | 25.23 | 25.54 | 24.55 | 24.99 | 83,308 | -0.07(-0.28%) |
Aug 03, 2016 | 25.55 | 25.73 | 24.64 | 25.06 | 70,518 | +0.09(+0.36%) |
Aug 02, 2016 | 25.70 | 25.83 | 24.33 | 24.97 | 141,968 | -0.73(-2.84%) |