Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.06 | 20.06 | 20.06 | 0 | +0.85(+4.41%) | |
Dec 29, 2016 | 18.77 | 19.55 | 18.60 | 19.22 | 1,550,946 | +0.33(+1.75%) |
Dec 28, 2016 | 19.05 | 19.44 | 18.57 | 18.89 | 1,234,891 | -0.13(-0.69%) |
Dec 27, 2016 | 17.79 | 19.08 | 17.72 | 19.02 | 1,670,843 | +1.43(+8.15%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.53 | 18.32 | 17.38 | 17.60 | 1,017,681 | +0.01(+0.05%) |
Dec 21, 2016 | 18.20 | 18.33 | 17.49 | 17.59 | 1,069,587 | -0.33(-1.84%) |
Dec 20, 2016 | 18.09 | 18.38 | 17.80 | 17.92 | 1,156,012 | +0.08(+0.48%) |
Dec 19, 2016 | 17.71 | 18.55 | 17.60 | 17.84 | 1,371,003 | +0.08(+0.48%) |
Dec 16, 2016 | 17.82 | 18.09 | 17.44 | 17.75 | 4,180,668 | +0.25(+1.45%) |
Dec 15, 2016 | 16.49 | 17.57 | 16.26 | 17.50 | 3,102,103 | +0.69(+4.09%) |
Dec 14, 2016 | 18.17 | 18.41 | 16.79 | 16.81 | 2,763,495 | -1.82(-9.76%) |
Dec 13, 2016 | 19.17 | 19.24 | 18.14 | 18.63 | 2,422,689 | -0.12(-0.65%) |
Dec 12, 2016 | 19.79 | 20.13 | 18.58 | 18.75 | 3,689,567 | +0.73(+4.03%) |
Dec 09, 2016 | 18.98 | 19.53 | 18.00 | 18.03 | 2,293,317 | -0.76(-4.06%) |
Dec 08, 2016 | 17.67 | 18.86 | 17.54 | 18.79 | 2,536,968 | +1.41(+8.13%) |
Dec 07, 2016 | 17.15 | 17.63 | 16.62 | 17.38 | 1,822,011 | +0.09(+0.55%) |
Dec 06, 2016 | 16.26 | 17.50 | 16.13 | 17.28 | 1,904,306 | +0.36(+2.12%) |
Dec 05, 2016 | 17.58 | 17.97 | 16.87 | 16.93 | 2,325,726 | -0.09(-0.55%) |
Dec 02, 2016 | 16.77 | 17.71 | 16.56 | 17.02 | 2,367,347 | -0.26(-1.53%) |
Dec 01, 2016 | 17.41 | 18.71 | 16.43 | 17.28 | 7,292,509 | +0.89(+5.40%) |
Nov 30, 2016 | 14.69 | 16.55 | 13.02 | 16.40 | 12,688,188 | +5.04(+44.40%) |
Nov 29, 2016 | 11.52 | 12.05 | 10.70 | 11.36 | 4,086,917 | -0.94(-7.66%) |
Nov 28, 2016 | 14.63 | 14.63 | 12.25 | 12.30 | 4,076,423 | -2.02(-14.09%) |
Nov 25, 2016 | 14.66 | 14.88 | 14.14 | 14.31 | 739,173 | -0.71(-4.71%) |
Nov 23, 2016 | 15.02 | 15.02 | 15.02 | 0 | +0.12(+0.82%) | |
Nov 22, 2016 | 15.20 | 15.22 | 13.96 | 14.90 | 2,263,852 | -0.02(-0.13%) |
Nov 21, 2016 | 14.64 | 16.19 | 14.64 | 14.92 | 3,273,352 | +1.00(+7.18%) |
Nov 18, 2016 | 14.29 | 14.66 | 13.49 | 13.92 | 2,356,468 | -0.40(-2.76%) |
Nov 17, 2016 | 14.39 | 14.61 | 13.92 | 14.31 | 2,830,223 | +0.47(+3.40%) |
Nov 16, 2016 | 13.92 | 14.75 | 13.65 | 13.84 | 2,874,708 | -0.28(-2.00%) |
Nov 15, 2016 | 12.18 | 14.34 | 12.17 | 14.13 | 4,085,015 | +2.35(+19.92%) |
Nov 14, 2016 | 12.02 | 12.02 | 11.23 | 11.78 | 2,833,715 | -0.37(-3.03%) |
Nov 11, 2016 | 11.78 | 12.39 | 11.37 | 12.15 | 2,724,283 | +0.17(+1.42%) |
Nov 10, 2016 | 11.60 | 12.39 | 11.48 | 11.98 | 3,028,764 | +0.34(+2.92%) |
Nov 09, 2016 | 10.30 | 11.85 | 10.30 | 11.64 | 5,173,616 | +1.25(+12.07%) |
Nov 08, 2016 | 10.27 | 10.64 | 9.952 | 10.39 | 2,260,957 | +0.05(+0.46%) |
Nov 07, 2016 | 10.55 | 10.61 | 10.10 | 10.34 | 2,024,765 | +0.34(+3.39%) |
Nov 04, 2016 | 9.292 | 10.39 | 9.283 | 9.999 | 3,478,950 | +0.73(+7.83%) |
Nov 03, 2016 | 9.857 | 10.13 | 9.273 | 9.273 | 2,322,075 | -0.39(-4.00%) |
Nov 02, 2016 | 9.622 | 9.801 | 9.339 | 9.659 | 2,209,127 | -0.25(-2.47%) |
Nov 01, 2016 | 9.942 | 10.05 | 9.490 | 9.905 | 2,489,158 | +0.24(+2.44%) |
Oct 31, 2016 | 10.20 | 10.25 | 9.528 | 9.669 | 3,077,360 | -0.65(-6.30%) |
Oct 28, 2016 | 10.71 | 10.91 | 10.15 | 10.32 | 1,760,498 | -0.42(-3.95%) |
Oct 27, 2016 | 11.01 | 11.24 | 10.70 | 10.74 | 1,730,073 | -0.17(-1.56%) |
Oct 26, 2016 | 10.55 | 11.04 | 10.19 | 10.91 | 3,327,435 | +0.08(+0.70%) |
Oct 25, 2016 | 11.23 | 11.39 | 10.81 | 10.84 | 1,745,396 | -0.46(-4.09%) |
Oct 24, 2016 | 11.62 | 11.67 | 10.84 | 11.30 | 1,989,858 | -0.40(-3.38%) |
Oct 21, 2016 | 11.62 | 11.93 | 11.60 | 11.70 | 1,352,683 | -0.02(-0.16%) |
Oct 20, 2016 | 11.59 | 12.02 | 11.43 | 11.71 | 2,219,997 | -0.29(-2.43%) |
Oct 19, 2016 | 11.03 | 12.19 | 11.03 | 12.01 | 3,811,129 | +1.15(+10.59%) |
Oct 18, 2016 | 10.69 | 10.88 | 10.27 | 10.86 | 1,756,293 | +0.42(+4.06%) |
Oct 17, 2016 | 10.50 | 10.60 | 10.08 | 10.43 | 1,585,380 | -0.12(-1.16%) |
Oct 14, 2016 | 10.81 | 10.83 | 10.41 | 10.55 | 1,229,368 | -0.03(-0.27%) |
Oct 13, 2016 | 10.28 | 10.78 | 10.21 | 10.58 | 1,784,508 | -0.02(-0.18%) |
Oct 12, 2016 | 10.89 | 11.11 | 10.25 | 10.60 | 3,012,104 | -0.67(-5.94%) |
Oct 11, 2016 | 10.94 | 11.48 | 10.79 | 11.27 | 2,753,559 | +0.27(+2.49%) |
Oct 10, 2016 | 10.65 | 11.23 | 10.45 | 11.00 | 2,045,526 | +0.66(+6.38%) |
Oct 07, 2016 | 11.17 | 11.26 | 10.33 | 10.34 | 1,849,484 | -0.71(-6.40%) |
Oct 06, 2016 | 11.39 | 11.63 | 11.00 | 11.04 | 1,462,049 | -0.21(-1.84%) |
Oct 05, 2016 | 11.22 | 11.70 | 11.11 | 11.25 | 2,729,718 | +0.53(+4.92%) |
Oct 04, 2016 | 11.70 | 11.86 | 10.65 | 10.72 | 2,119,713 | -0.90(-7.71%) |
Oct 03, 2016 | 11.86 | 11.99 | 11.31 | 11.62 | 1,825,768 | -0.16(-1.36%) |
Sep 30, 2016 | 11.62 | 11.91 | 11.07 | 11.78 | 2,707,375 | +0.19(+1.63%) |
Sep 29, 2016 | 11.07 | 12.18 | 10.92 | 11.59 | 5,536,234 | +0.66(+6.03%) |
Sep 28, 2016 | 9.669 | 10.98 | 9.257 | 10.93 | 5,708,848 | +1.41(+14.85%) |
Sep 27, 2016 | 9.537 | 9.688 | 9.198 | 9.518 | 3,830,033 | -0.34(-3.44%) |
Sep 26, 2016 | 10.32 | 10.42 | 9.801 | 9.857 | 1,982,618 | -0.12(-1.23%) |
Sep 23, 2016 | 10.59 | 11.16 | 9.848 | 9.980 | 3,260,317 | -0.71(-6.61%) |
Sep 22, 2016 | 10.83 | 11.27 | 10.41 | 10.69 | 3,233,125 | +0.08(+0.80%) |
Sep 21, 2016 | 9.396 | 10.64 | 9.396 | 10.60 | 4,617,544 | +1.41(+15.38%) |
Sep 20, 2016 | 9.471 | 9.829 | 9.188 | 9.188 | 2,326,807 | -0.38(-3.94%) |
Sep 19, 2016 | 10.12 | 10.36 | 9.528 | 9.565 | 2,242,502 | -0.30(-3.06%) |
Sep 16, 2016 | 9.433 | 9.989 | 9.405 | 9.867 | 4,464,110 | +0.08(+0.77%) |
Sep 15, 2016 | 9.801 | 10.06 | 9.537 | 9.791 | 1,736,907 | +0.12(+1.27%) |
Sep 14, 2016 | 9.707 | 10.28 | 9.471 | 9.669 | 2,574,361 | -0.14(-1.44%) |
Sep 13, 2016 | 10.40 | 10.61 | 9.735 | 9.810 | 2,386,352 | -1.01(-9.32%) |
Sep 12, 2016 | 10.10 | 11.07 | 9.905 | 10.82 | 3,041,458 | +0.37(+3.52%) |
Sep 09, 2016 | 10.65 | 10.79 | 10.16 | 10.45 | 3,589,173 | -0.69(-6.18%) |
Sep 08, 2016 | 10.68 | 11.25 | 9.989 | 11.14 | 5,130,721 | +0.86(+8.34%) |
Sep 07, 2016 | 9.942 | 10.53 | 9.905 | 10.28 | 3,115,210 | +0.48(+4.90%) |
Sep 06, 2016 | 9.914 | 10.12 | 9.546 | 9.801 | 2,289,422 | -0.02(-0.19%) |
Sep 02, 2016 | 9.339 | 9.820 | 9.820 | 9.820 | 2,744,086 | +0.76(+8.43%) |
Sep 01, 2016 | 9.264 | 9.414 | 8.858 | 9.056 | 2,533,161 | -0.30(-3.22%) |
Aug 31, 2016 | 9.480 | 9.801 | 9.160 | 9.358 | 3,251,165 | -0.42(-4.34%) |
Aug 30, 2016 | 10.04 | 10.19 | 9.650 | 9.782 | 2,100,890 | +0.11(+1.17%) |
Aug 29, 2016 | 9.499 | 9.980 | 9.330 | 9.669 | 3,021,503 | +0.03(+0.29%) |
Aug 26, 2016 | 10.03 | 10.16 | 9.518 | 9.641 | 2,391,482 | -0.07(-0.68%) |
Aug 25, 2016 | 9.905 | 10.23 | 9.537 | 9.707 | 2,944,453 | -0.53(-5.16%) |
Aug 24, 2016 | 10.64 | 11.04 | 10.10 | 10.23 | 2,234,182 | -0.63(-5.81%) |
Aug 23, 2016 | 10.28 | 11.18 | 10.28 | 10.87 | 3,209,731 | +0.30(+2.85%) |
Aug 22, 2016 | 11.54 | 11.54 | 10.41 | 10.56 | 4,002,708 | -1.54(-12.69%) |
Aug 19, 2016 | 12.60 | 12.62 | 11.92 | 12.10 | 2,359,274 | -0.67(-5.24%) |
Aug 18, 2016 | 12.10 | 12.84 | 12.10 | 12.77 | 2,778,429 | +0.84(+7.03%) |
Aug 17, 2016 | 11.84 | 12.00 | 11.33 | 11.93 | 2,651,585 | -0.14(-1.17%) |
Aug 16, 2016 | 12.56 | 12.70 | 11.71 | 12.07 | 3,606,539 | -0.51(-4.05%) |
Aug 15, 2016 | 12.38 | 12.84 | 12.12 | 12.58 | 3,464,875 | +0.82(+6.97%) |
Aug 12, 2016 | 11.29 | 12.34 | 11.21 | 11.76 | 3,888,386 | +0.59(+5.32%) |
Aug 11, 2016 | 10.56 | 11.24 | 10.55 | 11.17 | 2,340,582 | +0.76(+7.34%) |
Aug 10, 2016 | 11.50 | 11.50 | 10.27 | 10.40 | 4,024,556 | -1.13(-9.80%) |
Aug 09, 2016 | 11.31 | 11.73 | 11.23 | 11.53 | 4,113,427 | +0.22(+1.92%) |
Aug 08, 2016 | 9.179 | 11.77 | 9.066 | 11.32 | 12,960,469 | +2.44(+27.49%) |
Aug 05, 2016 | 8.793 | 8.877 | 8.302 | 8.877 | 3,903,342 | +0.19(+2.17%) |
Aug 04, 2016 | 8.943 | 9.546 | 8.284 | 8.689 | 7,101,279 | -0.63(-6.77%) |
Aug 03, 2016 | 8.472 | 9.443 | 8.350 | 9.320 | 3,723,352 | +0.72(+8.32%) |
Aug 02, 2016 | 9.546 | 9.612 | 8.482 | 8.604 | 3,240,292 | -0.76(-8.15%) |
Aug 01, 2016 | 9.669 | 9.697 | 9.009 | 9.367 | 2,231,919 | -0.30(-3.12%) |
Jul 29, 2016 | 9.122 | 9.688 | 8.557 | 9.669 | 4,211,800 | +0.30(+3.22%) |
Jul 28, 2016 | 9.641 | 9.791 | 9.009 | 9.367 | 3,145,279 | -0.17(-1.78%) |
Jul 27, 2016 | 10.26 | 10.63 | 9.424 | 9.537 | 2,936,818 | -0.73(-7.07%) |
Jul 26, 2016 | 9.942 | 10.29 | 9.556 | 10.26 | 2,985,846 | +0.18(+1.78%) |
Jul 25, 2016 | 10.55 | 10.74 | 9.791 | 10.08 | 3,804,759 | -0.78(-7.20%) |
Jul 22, 2016 | 11.55 | 11.66 | 10.80 | 10.87 | 3,293,702 | -0.62(-5.41%) |
Jul 21, 2016 | 12.56 | 13.06 | 11.33 | 11.49 | 2,929,323 | -1.07(-8.55%) |
Jul 20, 2016 | 12.04 | 13.17 | 11.99 | 12.56 | 4,068,864 | +0.16(+1.29%) |
Jul 19, 2016 | 12.71 | 12.90 | 12.29 | 12.40 | 1,281,996 | -0.46(-3.59%) |
Jul 18, 2016 | 12.24 | 13.09 | 12.06 | 12.86 | 3,100,591 | +0.38(+3.02%) |
Jul 15, 2016 | 13.33 | 13.64 | 12.35 | 12.49 | 2,851,665 | -0.66(-5.02%) |
Jul 14, 2016 | 14.22 | 14.30 | 13.07 | 13.15 | 2,263,214 | -0.59(-4.32%) |
Jul 13, 2016 | 13.66 | 14.02 | 12.83 | 13.74 | 2,645,110 | -0.21(-1.49%) |
Jul 12, 2016 | 12.60 | 14.31 | 12.42 | 13.95 | 4,383,830 | +1.85(+15.26%) |
Jul 11, 2016 | 11.67 | 12.39 | 11.50 | 12.10 | 4,295,581 | +0.47(+4.05%) |
Jul 08, 2016 | 11.13 | 11.78 | 10.78 | 11.63 | 4,543,098 | +0.97(+9.11%) |
Jul 07, 2016 | 11.72 | 12.04 | 10.64 | 10.66 | 2,599,773 | -0.78(-6.84%) |
Jul 06, 2016 | 10.74 | 11.58 | 10.74 | 11.44 | 2,424,448 | +0.47(+4.30%) |
Jul 05, 2016 | 11.57 | 11.69 | 10.41 | 10.97 | 4,283,177 | -1.33(-10.80%) |
Jul 01, 2016 | 11.22 | 12.30 | 12.30 | 12.30 | 2,320,270 | +0.80(+6.97%) |
Jun 30, 2016 | 12.18 | 12.29 | 11.26 | 11.50 | 3,955,905 | -1.04(-8.27%) |
Jun 29, 2016 | 11.70 | 12.78 | 11.22 | 12.53 | 2,747,992 | +1.17(+10.28%) |
Jun 28, 2016 | 11.20 | 11.59 | 10.85 | 11.37 | 3,237,139 | +1.00(+9.64%) |
Jun 27, 2016 | 12.38 | 12.92 | 10.18 | 10.37 | 5,893,397 | -2.63(-20.23%) |
Jun 24, 2016 | 12.02 | 13.25 | 12.02 | 13.00 | 6,296,202 | -0.69(-5.03%) |
Jun 23, 2016 | 13.90 | 14.12 | 13.38 | 13.68 | 2,928,570 | +0.25(+1.89%) |
Jun 22, 2016 | 14.46 | 14.54 | 13.27 | 13.43 | 3,770,330 | -0.96(-6.68%) |
Jun 21, 2016 | 14.20 | 14.51 | 13.24 | 14.39 | 3,340,397 | -0.01(-0.07%) |
Jun 20, 2016 | 13.25 | 14.55 | 12.56 | 14.40 | 3,935,100 | +1.99(+16.02%) |
Jun 17, 2016 | 12.10 | 13.15 | 11.88 | 12.41 | 6,327,471 | +0.89(+7.69%) |
Jun 16, 2016 | 12.55 | 12.72 | 11.32 | 11.53 | 4,739,851 | -1.45(-11.18%) |
Jun 15, 2016 | 12.44 | 13.46 | 11.71 | 12.98 | 2,287,190 | +0.40(+3.15%) |
Jun 14, 2016 | 12.85 | 13.30 | 11.70 | 12.58 | 2,314,755 | -0.25(-1.91%) |
Jun 13, 2016 | 13.24 | 14.08 | 12.36 | 12.83 | 3,929,683 | -0.48(-3.61%) |
Jun 10, 2016 | 15.95 | 15.95 | 13.10 | 13.31 | 4,870,087 | -3.17(-19.22%) |
Jun 09, 2016 | 16.82 | 17.35 | 16.09 | 16.47 | 2,256,686 | -1.33(-7.46%) |
Jun 08, 2016 | 18.62 | 18.73 | 17.39 | 17.80 | 3,423,355 | -0.12(-0.68%) |
Jun 07, 2016 | 15.24 | 18.48 | 15.20 | 17.92 | 4,083,753 | +2.94(+19.62%) |
Jun 06, 2016 | 14.39 | 15.21 | 13.88 | 14.98 | 2,471,836 | +1.02(+7.29%) |
Jun 03, 2016 | 14.63 | 15.59 | 13.82 | 13.97 | 3,057,379 | -0.94(-6.32%) |
Jun 02, 2016 | 14.26 | 15.28 | 13.86 | 14.91 | 2,628,986 | +0.23(+1.54%) |