Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.65 | 16.66 | 15.83 | 15.84 | 12,265,238 | -0.59(-3.58%) |
Sep 29, 2016 | 16.62 | 16.72 | 16.21 | 16.43 | 7,483,357 | -0.16(-0.95%) |
Sep 28, 2016 | 16.42 | 16.71 | 15.84 | 16.59 | 10,185,734 | +0.50(+3.11%) |
Sep 27, 2016 | 15.98 | 16.27 | 15.66 | 16.09 | 7,538,888 | -0.16(-0.97%) |
Sep 26, 2016 | 16.01 | 16.42 | 15.89 | 16.25 | 8,744,793 | +0.27(+1.71%) |
Sep 23, 2016 | 15.24 | 16.09 | 15.11 | 15.98 | 19,134,394 | +1.01(+6.75%) |
Sep 22, 2016 | 16.52 | 16.77 | 14.96 | 14.97 | 25,224,320 | -1.24(-7.65%) |
Sep 21, 2016 | 15.84 | 16.26 | 15.59 | 16.20 | 8,805,572 | +0.47(+3.02%) |
Sep 20, 2016 | 15.86 | 16.01 | 15.59 | 15.73 | 5,760,958 | -0.04(-0.22%) |
Sep 19, 2016 | 16.34 | 16.56 | 15.65 | 15.77 | 10,526,909 | -0.28(-1.75%) |
Sep 16, 2016 | 15.84 | 16.12 | 15.68 | 16.05 | 7,796,124 | +0.02(+0.11%) |
Sep 15, 2016 | 15.57 | 16.26 | 15.31 | 16.03 | 13,982,067 | +0.85(+5.62%) |
Sep 14, 2016 | 14.48 | 15.22 | 14.45 | 15.18 | 15,112,596 | +0.98(+6.93%) |
Sep 13, 2016 | 14.32 | 14.60 | 13.93 | 14.19 | 9,587,354 | -0.46(-3.12%) |
Sep 12, 2016 | 13.77 | 14.77 | 13.69 | 14.65 | 9,730,344 | +0.42(+2.96%) |
Sep 09, 2016 | 14.73 | 14.83 | 14.08 | 14.23 | 9,952,553 | -0.68(-4.54%) |
Sep 08, 2016 | 15.04 | 15.24 | 14.70 | 14.90 | 8,973,210 | -0.14(-0.93%) |
Sep 07, 2016 | 15.39 | 15.58 | 14.82 | 15.04 | 13,315,279 | -0.68(-4.30%) |
Sep 06, 2016 | 15.16 | 15.73 | 15.15 | 15.72 | 8,764,496 | +0.79(+5.30%) |
Sep 02, 2016 | 14.84 | 14.93 | 14.93 | 14.93 | 7,921,932 | +0.40(+2.78%) |
Sep 01, 2016 | 14.37 | 14.65 | 14.12 | 14.53 | 8,254,969 | +0.24(+1.66%) |
Aug 31, 2016 | 14.46 | 14.70 | 14.17 | 14.29 | 6,271,199 | -0.40(-2.69%) |
Aug 30, 2016 | 15.05 | 15.11 | 14.54 | 14.68 | 8,874,808 | -0.46(-3.02%) |
Aug 29, 2016 | 13.99 | 15.19 | 13.93 | 15.14 | 10,027,898 | +1.10(+7.82%) |
Aug 26, 2016 | 14.61 | 14.95 | 14.02 | 14.04 | 9,670,744 | -0.40(-2.80%) |
Aug 25, 2016 | 13.75 | 14.45 | 13.68 | 14.45 | 7,774,200 | +0.60(+4.32%) |
Aug 24, 2016 | 14.18 | 14.29 | 13.77 | 13.85 | 6,824,418 | -0.41(-2.90%) |
Aug 23, 2016 | 14.23 | 14.45 | 14.13 | 14.26 | 7,537,094 | +0.18(+1.25%) |
Aug 22, 2016 | 13.53 | 14.13 | 13.23 | 14.09 | 7,223,015 | +0.20(+1.46%) |
Aug 19, 2016 | 14.18 | 14.23 | 13.77 | 13.88 | 7,982,732 | -0.62(-4.24%) |
Aug 18, 2016 | 14.36 | 14.52 | 14.26 | 14.50 | 9,120,464 | +0.38(+2.68%) |
Aug 17, 2016 | 14.16 | 14.23 | 13.84 | 14.12 | 7,566,286 | -0.18(-1.29%) |
Aug 16, 2016 | 14.34 | 14.48 | 14.21 | 14.31 | 7,281,393 | +0.11(+0.81%) |
Aug 15, 2016 | 13.97 | 14.30 | 13.95 | 14.19 | 4,705,218 | +0.33(+2.41%) |
Aug 12, 2016 | 14.18 | 14.26 | 13.70 | 13.86 | 7,138,028 | -0.57(-3.96%) |
Aug 11, 2016 | 14.25 | 14.53 | 14.21 | 14.43 | 3,662,551 | +0.25(+1.74%) |
Aug 10, 2016 | 14.57 | 14.58 | 14.06 | 14.18 | 4,977,554 | +0.04(+0.31%) |
Aug 09, 2016 | 14.45 | 14.61 | 14.11 | 14.14 | 4,277,017 | -0.22(-1.53%) |
Aug 08, 2016 | 14.03 | 14.89 | 14.02 | 14.36 | 7,213,962 | +0.39(+2.77%) |
Aug 05, 2016 | 13.69 | 14.01 | 13.52 | 13.97 | 5,896,825 | +0.23(+1.66%) |
Aug 04, 2016 | 13.60 | 13.94 | 13.59 | 13.74 | 4,495,022 | +0.05(+0.39%) |
Aug 03, 2016 | 13.32 | 13.74 | 13.01 | 13.69 | 6,328,286 | +0.25(+1.90%) |
Aug 02, 2016 | 13.51 | 13.75 | 13.20 | 13.44 | 7,457,468 | +0.08(+0.59%) |
Aug 01, 2016 | 13.69 | 13.82 | 13.31 | 13.36 | 6,843,272 | -0.64(-4.58%) |
Jul 29, 2016 | 13.33 | 14.03 | 13.25 | 14.00 | 8,919,646 | +0.54(+3.98%) |
Jul 28, 2016 | 12.92 | 13.58 | 12.82 | 13.46 | 14,813,607 | +0.83(+6.61%) |
Jul 27, 2016 | 12.54 | 12.70 | 12.28 | 12.63 | 11,821,154 | +0.25(+2.06%) |
Jul 26, 2016 | 11.78 | 12.44 | 11.60 | 12.37 | 9,340,794 | +0.53(+4.45%) |
Jul 25, 2016 | 11.82 | 11.86 | 11.43 | 11.85 | 8,399,898 | -0.09(-0.74%) |
Jul 22, 2016 | 12.00 | 12.09 | 11.67 | 11.93 | 4,224,298 | -0.12(-1.02%) |
Jul 21, 2016 | 11.72 | 12.24 | 11.72 | 12.06 | 5,223,091 | +0.45(+3.86%) |
Jul 20, 2016 | 11.46 | 11.78 | 11.09 | 11.61 | 10,657,020 | -0.18(-1.56%) |
Jul 19, 2016 | 12.44 | 12.48 | 11.75 | 11.79 | 12,410,813 | -0.84(-6.68%) |
Jul 18, 2016 | 12.44 | 12.64 | 12.25 | 12.64 | 4,560,302 | +0.01(+0.07%) |
Jul 15, 2016 | 12.63 | 12.73 | 12.36 | 12.63 | 4,269,470 | -0.01(-0.07%) |
Jul 14, 2016 | 12.66 | 12.79 | 12.50 | 12.64 | 4,345,832 | +0.08(+0.63%) |
Jul 13, 2016 | 12.60 | 12.70 | 12.31 | 12.56 | 9,773,807 | +0.04(+0.28%) |
Jul 12, 2016 | 12.58 | 12.75 | 12.42 | 12.52 | 11,048,977 | +0.36(+2.96%) |
Jul 11, 2016 | 12.12 | 12.49 | 12.07 | 12.16 | 5,360,077 | +0.25(+2.14%) |
Jul 08, 2016 | 11.80 | 12.06 | 11.74 | 11.91 | 6,508,457 | +0.29(+2.50%) |
Jul 07, 2016 | 11.90 | 12.17 | 11.45 | 11.62 | 6,895,916 | -0.20(-1.71%) |
Jul 06, 2016 | 11.51 | 11.85 | 11.34 | 11.82 | 7,855,793 | +0.13(+1.13%) |
Jul 05, 2016 | 12.00 | 12.11 | 11.55 | 11.69 | 10,729,085 | -0.95(-7.51%) |