Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 27.30 | 29.50 | 24.49 | 29.50 | 5,067 | +3.59(+13.86%) |
Oct 28, 2016 | 26.52 | 26.52 | 25.31 | 25.91 | 2,417 | -1.08(-4.00%) |
Oct 27, 2016 | 26.15 | 28.28 | 26.15 | 26.99 | 2,387 | -0.56(-2.03%) |
Oct 26, 2016 | 29.22 | 29.22 | 27.00 | 27.55 | 4,284 | -1.75(-5.97%) |
Oct 25, 2016 | 33.90 | 33.90 | 29.30 | 29.30 | 788 | -4.18(-12.49%) |
Oct 24, 2016 | 34.30 | 34.32 | 33.48 | 33.48 | 2,249 | -0.84(-2.45%) |
Oct 21, 2016 | 34.32 | 34.32 | 34.32 | 34.32 | 212 | -0.69(-1.97%) |
Oct 20, 2016 | 36.18 | 36.63 | 34.33 | 35.01 | 2,332 | -0.28(-0.79%) |
Oct 19, 2016 | 34.69 | 36.22 | 34.13 | 35.29 | 819 | +0.78(+2.26%) |
Oct 18, 2016 | 33.19 | 34.51 | 33.18 | 34.51 | 865 | +1.68(+5.12%) |
Oct 17, 2016 | 32.83 | 32.94 | 32.82 | 32.83 | 2,513 | +4.27(+14.95%) |
Oct 14, 2016 | 23.33 | 28.56 | 23.33 | 28.56 | 3,824 | +3.34(+13.24%) |
Oct 13, 2016 | 25.22 | 25.22 | 25.22 | 25.22 | 220 | -3.05(-10.79%) |
Oct 11, 2016 | 28.00 | 28.27 | 28.27 | 28.27 | 91 | +0.46(+1.65%) |
Oct 10, 2016 | 27.16 | 27.81 | 27.16 | 27.81 | 770 | -0.33(-1.17%) |
Oct 07, 2016 | 28.14 | 28.14 | 28.14 | 28.14 | 226 | -1.86(-6.20%) |
Oct 06, 2016 | 29.97 | 30.00 | 29.97 | 30.00 | 494 | -1.90(-5.96%) |
Oct 05, 2016 | 29.99 | 31.90 | 29.93 | 31.90 | 1,661 | +2.20(+7.41%) |
Oct 04, 2016 | 33.68 | 33.68 | 29.70 | 29.70 | 1,918 | -3.91(-11.63%) |
Oct 03, 2016 | 32.49 | 33.96 | 32.49 | 33.61 | 1,151 | +4.04(+13.66%) |
Sep 30, 2016 | 29.00 | 29.57 | 28.90 | 29.57 | 7,729 | +0.16(+0.54%) |
Sep 29, 2016 | 29.41 | 29.41 | 29.41 | 29.41 | 1,564 | -0.85(-2.81%) |
Sep 28, 2016 | 29.40 | 30.84 | 29.40 | 30.26 | 4,343 | +0.86(+2.93%) |
Sep 27, 2016 | 29.41 | 29.76 | 28.26 | 29.40 | 7,622 | -1.98(-6.31%) |
Sep 26, 2016 | 37.50 | 38.70 | 30.83 | 31.38 | 5,947 | -5.02(-13.79%) |
Sep 23, 2016 | 38.40 | 38.40 | 33.14 | 36.40 | 1,048 | +1.49(+4.27%) |
Sep 22, 2016 | 33.58 | 35.25 | 33.58 | 34.91 | 1,005 | +1.88(+5.69%) |
Sep 21, 2016 | 32.45 | 33.03 | 32.45 | 33.03 | 1,616 | +1.22(+3.84%) |
Sep 20, 2016 | 31.81 | 31.81 | 31.81 | 31.81 | 831 | +1.00(+3.25%) |
Sep 19, 2016 | 34.60 | 34.60 | 30.81 | 30.81 | 2,351 | +2.01(+6.98%) |
Sep 16, 2016 | 26.95 | 29.65 | 26.95 | 28.80 | 12,651 | +1.92(+7.14%) |
Sep 15, 2016 | 22.38 | 26.88 | 22.17 | 26.88 | 1,893 | +4.53(+20.27%) |
Sep 14, 2016 | 22.36 | 23.46 | 22.35 | 22.35 | 5,398 | +0.10(+0.45%) |
Sep 13, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 456 | -0.80(-3.47%) |
Sep 12, 2016 | 23.30 | 23.30 | 22.83 | 23.05 | 5,876 | +0.76(+3.41%) |
Sep 09, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 550 | +0.00(+0.00%) |
Sep 08, 2016 | 22.29 | 22.29 | 22.29 | 22.29 | 260 | -0.87(-3.76%) |
Sep 07, 2016 | 23.16 | 23.21 | 23.16 | 23.16 | 17,236 | +0.01(+0.04%) |
Sep 06, 2016 | 22.26 | 23.15 | 22.09 | 23.15 | 8,787 | +0.64(+2.84%) |
Sep 02, 2016 | 24.42 | 22.51 | 22.51 | 22.51 | 13,800 | -1.79(-7.37%) |
Sep 01, 2016 | 26.36 | 27.25 | 23.87 | 24.30 | 15,360 | -1.11(-4.37%) |
Aug 31, 2016 | 22.69 | 25.42 | 22.69 | 25.41 | 16,133 | +1.45(+6.05%) |
Aug 26, 2016 | 23.96 | 23.96 | 23.96 | 23.96 | 119 | -0.97(-3.89%) |
Aug 24, 2016 | 23.49 | 24.93 | 24.93 | 24.93 | 127 | +1.44(+6.13%) |
Aug 23, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 365 | +1.58(+7.21%) |
Aug 22, 2016 | 22.00 | 22.00 | 21.57 | 21.91 | 1,913 | -0.07(-0.32%) |
Aug 19, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 767 | +2.98(+15.68%) |
Aug 18, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 250 | -0.76(-3.85%) |
Aug 17, 2016 | 20.01 | 20.16 | 19.75 | 19.76 | 1,689 | -0.54(-2.68%) |
Aug 16, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 598 | +1.00(+5.21%) |
Aug 15, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 357 | +0.39(+2.06%) |
Aug 12, 2016 | 18.95 | 18.95 | 18.91 | 18.91 | 616 | -0.55(-2.83%) |
Aug 10, 2016 | 19.61 | 19.46 | 19.46 | 19.46 | 874 | -0.90(-4.42%) |
Aug 09, 2016 | 20.57 | 20.57 | 20.36 | 20.36 | 483 | -0.27(-1.29%) |
Aug 08, 2016 | 20.01 | 20.63 | 20.01 | 20.63 | 645 | +0.18(+0.87%) |
Aug 05, 2016 | 19.81 | 20.67 | 19.70 | 20.45 | 33,914 | +0.60(+3.02%) |
Aug 04, 2016 | 20.08 | 20.19 | 19.73 | 19.85 | 43,964 | -0.98(-4.70%) |
Aug 03, 2016 | 19.11 | 21.00 | 19.11 | 20.83 | 42,711 | +1.07(+5.41%) |
Aug 02, 2016 | 19.15 | 20.43 | 18.67 | 19.76 | 51,588 | -0.09(-0.45%) |