Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.47 | 12.33 | 11.47 | 12.03 | 271,208 | +0.47(+4.07%) |
Oct 28, 2016 | 12.39 | 13.16 | 11.49 | 11.56 | 1,025,839 | -0.71(-5.79%) |
Oct 27, 2016 | 16.80 | 16.80 | 11.78 | 12.27 | 2,787,562 | -4.73(-27.82%) |
Oct 26, 2016 | 16.80 | 17.01 | 16.61 | 17.00 | 157,653 | +0.05(+0.29%) |
Oct 25, 2016 | 16.50 | 17.09 | 16.40 | 16.95 | 186,687 | +0.60(+3.67%) |
Oct 24, 2016 | 16.75 | 16.87 | 16.19 | 16.35 | 136,594 | -0.38(-2.27%) |
Oct 21, 2016 | 16.51 | 17.03 | 16.51 | 16.73 | 102,047 | +0.10(+0.60%) |
Oct 20, 2016 | 16.78 | 16.85 | 16.58 | 16.63 | 70,591 | -0.07(-0.42%) |
Oct 19, 2016 | 17.15 | 17.15 | 16.64 | 16.70 | 126,096 | -0.37(-2.17%) |
Oct 18, 2016 | 17.11 | 17.29 | 16.99 | 17.07 | 80,415 | +0.04(+0.23%) |
Oct 17, 2016 | 16.95 | 17.14 | 16.92 | 17.03 | 70,105 | +0.03(+0.18%) |
Oct 14, 2016 | 17.13 | 17.28 | 16.88 | 17.00 | 90,723 | -0.10(-0.58%) |
Oct 13, 2016 | 17.10 | 17.28 | 16.96 | 17.10 | 101,995 | -0.02(-0.12%) |
Oct 12, 2016 | 17.19 | 17.49 | 17.06 | 17.12 | 104,399 | -0.12(-0.70%) |
Oct 11, 2016 | 17.33 | 17.42 | 17.06 | 17.24 | 64,784 | -0.07(-0.40%) |
Oct 10, 2016 | 17.44 | 17.46 | 17.17 | 17.31 | 72,498 | +0.03(+0.17%) |
Oct 07, 2016 | 17.21 | 17.39 | 17.15 | 17.28 | 169,082 | +0.23(+1.35%) |
Oct 06, 2016 | 17.25 | 17.68 | 16.91 | 17.05 | 326,445 | -0.15(-0.87%) |
Oct 05, 2016 | 17.52 | 17.57 | 17.19 | 17.20 | 333,753 | -0.19(-1.09%) |
Oct 04, 2016 | 17.57 | 17.65 | 16.77 | 17.39 | 1,084,477 | -0.11(-0.63%) |
Oct 03, 2016 | 17.47 | 17.81 | 17.45 | 17.50 | 937,366 | +0.62(+3.67%) |
Sep 30, 2016 | 16.40 | 17.02 | 16.18 | 16.88 | 161,558 | +0.47(+2.86%) |
Sep 29, 2016 | 17.04 | 17.12 | 16.22 | 16.41 | 120,338 | -0.59(-3.47%) |
Sep 28, 2016 | 16.89 | 17.16 | 16.86 | 17.00 | 85,275 | +0.06(+0.35%) |
Sep 27, 2016 | 16.97 | 17.08 | 16.90 | 16.94 | 187,358 | -0.01(-0.06%) |
Sep 26, 2016 | 17.00 | 17.08 | 16.74 | 16.95 | 182,103 | -0.05(-0.29%) |
Sep 23, 2016 | 17.08 | 17.31 | 16.99 | 17.00 | 57,784 | -0.10(-0.58%) |
Sep 22, 2016 | 16.94 | 17.21 | 16.94 | 17.10 | 57,014 | +0.01(+0.06%) |
Sep 21, 2016 | 17.07 | 17.32 | 16.77 | 17.09 | 47,082 | +0.02(+0.12%) |
Sep 20, 2016 | 17.15 | 17.29 | 16.99 | 17.07 | 84,743 | -0.09(-0.52%) |
Sep 19, 2016 | 17.28 | 17.46 | 16.69 | 17.16 | 141,042 | -0.14(-0.81%) |
Sep 16, 2016 | 16.85 | 17.63 | 16.49 | 17.30 | 264,945 | +0.47(+2.79%) |
Sep 15, 2016 | 16.83 | 16.91 | 16.59 | 16.83 | 76,829 | +0.05(+0.30%) |
Sep 14, 2016 | 16.98 | 17.07 | 16.75 | 16.78 | 103,982 | -0.17(-1.00%) |
Sep 13, 2016 | 17.14 | 17.14 | 16.86 | 16.95 | 131,067 | -0.23(-1.34%) |
Sep 12, 2016 | 16.89 | 17.33 | 16.73 | 17.18 | 149,199 | +0.29(+1.72%) |
Sep 09, 2016 | 16.69 | 17.69 | 16.17 | 16.89 | 749,370 | +0.04(+0.24%) |
Sep 08, 2016 | 17.06 | 17.20 | 16.81 | 16.85 | 193,028 | -0.23(-1.35%) |
Sep 07, 2016 | 17.05 | 17.35 | 16.97 | 17.08 | 168,418 | +0.09(+0.53%) |
Sep 06, 2016 | 17.49 | 17.50 | 16.96 | 16.99 | 95,404 | -0.40(-2.30%) |
Sep 02, 2016 | 17.28 | 17.39 | 17.39 | 17.39 | 61,100 | +0.22(+1.28%) |
Sep 01, 2016 | 17.03 | 17.54 | 16.94 | 17.17 | 74,288 | +0.22(+1.30%) |
Aug 31, 2016 | 17.12 | 17.45 | 16.85 | 16.95 | 128,217 | -0.07(-0.41%) |
Aug 30, 2016 | 16.90 | 17.39 | 16.83 | 17.02 | 77,420 | +0.08(+0.47%) |
Aug 29, 2016 | 17.52 | 17.80 | 16.75 | 16.94 | 335,078 | +0.10(+0.59%) |
Aug 26, 2016 | 17.00 | 17.66 | 16.72 | 16.84 | 672,286 | +0.50(+3.06%) |
Aug 25, 2016 | 15.87 | 16.50 | 15.85 | 16.34 | 163,352 | +0.37(+2.32%) |
Aug 24, 2016 | 16.13 | 16.34 | 15.77 | 15.97 | 104,977 | -0.21(-1.30%) |
Aug 23, 2016 | 16.15 | 16.37 | 16.02 | 16.18 | 117,708 | +0.23(+1.44%) |
Aug 22, 2016 | 15.70 | 16.00 | 15.45 | 15.95 | 112,262 | +0.13(+0.82%) |
Aug 19, 2016 | 15.94 | 15.94 | 15.53 | 15.82 | 168,107 | -0.13(-0.82%) |
Aug 18, 2016 | 15.25 | 15.96 | 15.12 | 15.95 | 496,073 | +0.67(+4.38%) |
Aug 17, 2016 | 15.36 | 15.47 | 15.10 | 15.28 | 86,020 | -0.10(-0.65%) |
Aug 16, 2016 | 15.53 | 15.71 | 15.31 | 15.38 | 110,973 | -0.18(-1.16%) |
Aug 15, 2016 | 15.50 | 15.75 | 15.50 | 15.56 | 131,129 | +0.05(+0.32%) |
Aug 12, 2016 | 15.20 | 15.59 | 15.06 | 15.51 | 93,303 | +0.34(+2.24%) |
Aug 11, 2016 | 15.03 | 15.25 | 14.96 | 15.17 | 92,346 | +0.12(+0.80%) |
Aug 10, 2016 | 15.00 | 15.45 | 14.80 | 15.05 | 100,336 | +0.07(+0.47%) |
Aug 09, 2016 | 15.34 | 15.45 | 14.95 | 14.98 | 85,499 | -0.42(-2.73%) |
Aug 08, 2016 | 15.32 | 15.45 | 15.00 | 15.40 | 250,715 | +0.14(+0.92%) |
Aug 05, 2016 | 14.86 | 15.33 | 14.50 | 15.26 | 220,221 | +0.35(+2.35%) |
Aug 04, 2016 | 14.98 | 15.01 | 14.60 | 14.91 | 127,388 | -0.09(-0.60%) |
Aug 03, 2016 | 14.82 | 15.36 | 14.79 | 15.00 | 181,259 | +0.13(+0.87%) |
Aug 02, 2016 | 14.97 | 15.08 | 14.77 | 14.87 | 129,767 | -0.05(-0.34%) |