Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.54 | 13.60 | 12.72 | 12.78 | 7,428,977 | -0.82(-6.03%) |
Oct 28, 2016 | 13.75 | 14.04 | 13.56 | 13.60 | 2,929,183 | -0.13(-0.95%) |
Oct 27, 2016 | 13.96 | 14.34 | 13.70 | 13.73 | 3,747,896 | -0.40(-2.83%) |
Oct 26, 2016 | 13.84 | 14.30 | 13.80 | 14.13 | 3,631,660 | +0.25(+1.80%) |
Oct 25, 2016 | 13.91 | 14.11 | 13.66 | 13.88 | 3,963,014 | +0.00(+0.00%) |
Oct 24, 2016 | 14.65 | 14.75 | 13.80 | 13.88 | 9,193,172 | -1.05(-7.03%) |
Oct 21, 2016 | 14.59 | 15.12 | 14.52 | 14.93 | 4,051,459 | +0.18(+1.22%) |
Oct 20, 2016 | 14.66 | 15.03 | 14.55 | 14.75 | 4,946,281 | +0.05(+0.34%) |
Oct 19, 2016 | 14.75 | 14.87 | 14.55 | 14.70 | 5,014,392 | +0.29(+2.01%) |
Oct 18, 2016 | 14.25 | 14.58 | 14.11 | 14.41 | 6,690,233 | +0.34(+2.42%) |
Oct 17, 2016 | 14.05 | 14.29 | 13.59 | 14.07 | 7,755,784 | +0.47(+3.46%) |
Oct 14, 2016 | 14.20 | 14.20 | 13.50 | 13.60 | 6,852,149 | -0.24(-1.73%) |
Oct 13, 2016 | 13.76 | 14.38 | 13.60 | 13.84 | 10,579,495 | -0.46(-3.22%) |
Oct 12, 2016 | 14.95 | 14.95 | 14.18 | 14.30 | 7,238,790 | -0.72(-4.79%) |
Oct 11, 2016 | 15.55 | 15.68 | 14.85 | 15.02 | 7,882,030 | -0.64(-4.09%) |
Oct 10, 2016 | 16.43 | 16.50 | 15.65 | 15.66 | 7,150,499 | -0.68(-4.16%) |
Oct 07, 2016 | 16.66 | 16.77 | 16.06 | 16.34 | 5,574,972 | -0.45(-2.68%) |
Oct 06, 2016 | 17.06 | 17.13 | 16.61 | 16.79 | 5,925,074 | -0.34(-1.98%) |
Oct 05, 2016 | 16.90 | 17.68 | 16.90 | 17.13 | 9,227,589 | +0.24(+1.42%) |
Oct 04, 2016 | 16.83 | 17.62 | 16.60 | 16.89 | 11,127,923 | +0.15(+0.90%) |
Oct 03, 2016 | 16.87 | 16.98 | 16.34 | 16.74 | 7,271,972 | +0.06(+0.36%) |
Sep 30, 2016 | 16.80 | 17.00 | 16.60 | 16.68 | 5,495,214 | +0.08(+0.48%) |
Sep 29, 2016 | 16.86 | 16.91 | 16.40 | 16.60 | 6,537,120 | -0.39(-2.30%) |
Sep 28, 2016 | 16.57 | 17.20 | 16.47 | 16.99 | 7,928,023 | +0.20(+1.19%) |
Sep 27, 2016 | 16.72 | 17.35 | 15.85 | 16.79 | 14,290,967 | -0.13(-0.77%) |
Sep 26, 2016 | 16.82 | 17.18 | 16.51 | 16.92 | 8,879,719 | -0.23(-1.34%) |
Sep 23, 2016 | 16.12 | 17.41 | 16.10 | 17.15 | 20,180,988 | +1.10(+6.85%) |
Sep 22, 2016 | 15.30 | 16.42 | 15.13 | 16.05 | 18,572,870 | +1.08(+7.21%) |
Sep 21, 2016 | 14.62 | 15.04 | 14.30 | 14.97 | 10,492,044 | +0.71(+4.98%) |
Sep 20, 2016 | 15.69 | 15.70 | 13.89 | 14.26 | 22,465,524 | -1.05(-6.86%) |
Sep 19, 2016 | 15.60 | 16.44 | 15.00 | 15.31 | 35,116,680 | +0.35(+2.34%) |
Sep 16, 2016 | 14.66 | 15.07 | 14.51 | 14.96 | 17,463,524 | +0.80(+5.65%) |
Sep 15, 2016 | 13.21 | 14.23 | 13.13 | 14.16 | 8,133,396 | +1.09(+8.34%) |
Sep 14, 2016 | 12.81 | 13.25 | 12.81 | 13.07 | 5,111,613 | +0.27(+2.11%) |
Sep 13, 2016 | 13.13 | 13.17 | 12.62 | 12.80 | 5,320,396 | -0.40(-3.03%) |
Sep 12, 2016 | 12.61 | 13.53 | 12.58 | 13.20 | 6,565,565 | +0.35(+2.72%) |
Sep 09, 2016 | 13.48 | 13.55 | 12.83 | 12.85 | 7,071,689 | -0.73(-5.38%) |
Sep 08, 2016 | 14.12 | 14.12 | 13.38 | 13.58 | 6,152,524 | -0.30(-2.16%) |
Sep 07, 2016 | 14.44 | 14.66 | 13.66 | 13.88 | 7,382,809 | -0.69(-4.74%) |
Sep 06, 2016 | 14.22 | 14.66 | 14.10 | 14.57 | 4,835,910 | +0.44(+3.11%) |
Sep 02, 2016 | 14.57 | 14.13 | 14.13 | 14.13 | 5,775,200 | -0.40(-2.75%) |
Sep 01, 2016 | 14.94 | 14.95 | 14.17 | 14.53 | 5,563,344 | -0.12(-0.82%) |
Aug 31, 2016 | 14.94 | 15.05 | 14.56 | 14.65 | 3,841,975 | -0.21(-1.41%) |
Aug 30, 2016 | 15.00 | 15.32 | 14.75 | 14.86 | 4,725,232 | -0.01(-0.07%) |
Aug 29, 2016 | 14.75 | 15.20 | 14.66 | 14.87 | 3,642,880 | +0.15(+1.02%) |
Aug 26, 2016 | 14.90 | 15.18 | 14.51 | 14.72 | 4,452,581 | -0.17(-1.14%) |
Aug 25, 2016 | 14.96 | 15.11 | 14.65 | 14.89 | 4,047,070 | -0.11(-0.73%) |
Aug 24, 2016 | 15.79 | 15.80 | 14.91 | 15.00 | 6,492,300 | -0.51(-3.29%) |
Aug 23, 2016 | 15.61 | 15.99 | 15.47 | 15.51 | 8,023,524 | +0.31(+2.04%) |
Aug 22, 2016 | 14.98 | 15.90 | 14.90 | 15.20 | 6,707,101 | +0.08(+0.53%) |
Aug 19, 2016 | 15.01 | 15.21 | 14.60 | 15.12 | 6,261,020 | +0.00(+0.00%) |
Aug 18, 2016 | 15.43 | 15.49 | 14.90 | 15.12 | 5,691,820 | -0.29(-1.88%) |
Aug 17, 2016 | 15.51 | 15.62 | 15.19 | 15.41 | 5,290,128 | +0.02(+0.13%) |
Aug 16, 2016 | 15.70 | 16.00 | 15.25 | 15.39 | 8,863,165 | -0.22(-1.41%) |
Aug 15, 2016 | 14.30 | 16.25 | 14.30 | 15.61 | 17,262,096 | +1.31(+9.16%) |
Aug 12, 2016 | 14.03 | 14.33 | 13.83 | 14.30 | 4,978,086 | +0.33(+2.36%) |
Aug 11, 2016 | 14.35 | 14.36 | 13.96 | 13.97 | 5,202,483 | -0.17(-1.20%) |
Aug 10, 2016 | 14.67 | 14.68 | 13.94 | 14.14 | 6,787,320 | -0.40(-2.75%) |
Aug 09, 2016 | 14.68 | 14.87 | 14.39 | 14.54 | 7,259,391 | +0.25(+1.75%) |
Aug 08, 2016 | 14.00 | 14.80 | 13.96 | 14.29 | 10,102,832 | +0.52(+3.78%) |
Aug 05, 2016 | 13.59 | 14.14 | 13.59 | 13.77 | 7,028,163 | +0.24(+1.77%) |
Aug 04, 2016 | 13.50 | 13.83 | 13.19 | 13.53 | 7,026,942 | +0.23(+1.73%) |
Aug 03, 2016 | 12.73 | 13.50 | 12.61 | 13.30 | 7,595,365 | +0.75(+5.98%) |
Aug 02, 2016 | 12.90 | 13.32 | 12.53 | 12.55 | 6,741,719 | -0.39(-3.01%) |