Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.07 | 15.22 | 14.74 | 14.93 | 4,190,026 | -0.16(-1.06%) |
Oct 28, 2016 | 15.27 | 15.65 | 15.02 | 15.09 | 5,589,183 | -0.26(-1.69%) |
Oct 27, 2016 | 15.78 | 15.90 | 15.34 | 15.35 | 3,783,059 | -0.40(-2.54%) |
Oct 26, 2016 | 15.98 | 16.06 | 15.65 | 15.75 | 3,355,360 | -0.36(-2.23%) |
Oct 25, 2016 | 16.47 | 16.48 | 16.06 | 16.11 | 5,080,034 | -0.37(-2.25%) |
Oct 24, 2016 | 16.49 | 16.63 | 16.03 | 16.48 | 5,239,665 | -0.01(-0.06%) |
Oct 21, 2016 | 16.41 | 16.56 | 16.22 | 16.49 | 5,540,510 | +0.01(+0.06%) |
Oct 20, 2016 | 16.47 | 16.73 | 16.39 | 16.48 | 3,729,213 | -0.13(-0.78%) |
Oct 19, 2016 | 16.41 | 16.74 | 16.32 | 16.61 | 4,152,314 | +0.34(+2.09%) |
Oct 18, 2016 | 15.92 | 16.34 | 15.85 | 16.27 | 3,062,405 | +0.54(+3.43%) |
Oct 17, 2016 | 15.71 | 15.76 | 15.56 | 15.73 | 2,128,488 | +0.01(+0.06%) |
Oct 14, 2016 | 15.72 | 15.89 | 15.46 | 15.72 | 4,097,555 | +0.06(+0.38%) |
Oct 13, 2016 | 15.41 | 15.88 | 15.02 | 15.66 | 6,170,946 | +0.08(+0.51%) |
Oct 12, 2016 | 15.84 | 15.89 | 15.36 | 15.58 | 5,916,145 | -0.39(-2.44%) |
Oct 11, 2016 | 16.28 | 16.30 | 15.74 | 15.97 | 4,588,594 | -0.38(-2.32%) |
Oct 10, 2016 | 16.16 | 16.50 | 16.14 | 16.35 | 4,138,951 | +0.40(+2.51%) |
Oct 07, 2016 | 16.50 | 16.55 | 15.93 | 15.95 | 3,937,143 | -0.54(-3.27%) |
Oct 06, 2016 | 16.60 | 16.74 | 16.35 | 16.49 | 2,858,297 | -0.10(-0.60%) |
Oct 05, 2016 | 16.48 | 16.82 | 16.36 | 16.59 | 4,022,745 | +0.37(+2.28%) |
Oct 04, 2016 | 16.70 | 16.78 | 16.16 | 16.22 | 3,519,151 | -0.49(-2.93%) |
Oct 03, 2016 | 16.88 | 16.95 | 16.65 | 16.71 | 3,650,266 | -0.08(-0.48%) |
Sep 30, 2016 | 16.78 | 16.97 | 16.44 | 16.79 | 7,994,996 | +0.21(+1.27%) |
Sep 29, 2016 | 16.74 | 17.05 | 16.45 | 16.58 | 4,417,062 | -0.12(-0.72%) |
Sep 28, 2016 | 16.49 | 16.82 | 16.22 | 16.70 | 6,666,032 | +0.29(+1.77%) |
Sep 27, 2016 | 16.67 | 16.67 | 16.12 | 16.41 | 5,207,722 | -0.32(-1.91%) |
Sep 26, 2016 | 17.20 | 17.40 | 16.72 | 16.73 | 4,206,551 | -0.08(-0.48%) |
Sep 23, 2016 | 16.69 | 17.12 | 16.56 | 16.81 | 2,803,863 | -0.10(-0.59%) |
Sep 22, 2016 | 16.99 | 17.06 | 16.64 | 16.91 | 3,704,223 | +0.12(+0.71%) |
Sep 21, 2016 | 16.70 | 16.84 | 16.50 | 16.79 | 3,384,827 | +0.36(+2.19%) |
Sep 20, 2016 | 16.42 | 16.57 | 16.25 | 16.43 | 2,909,088 | +0.01(+0.06%) |
Sep 19, 2016 | 16.37 | 16.63 | 16.20 | 16.42 | 3,360,585 | +0.26(+1.61%) |
Sep 16, 2016 | 16.52 | 16.52 | 16.02 | 16.16 | 9,113,715 | -0.50(-3.00%) |
Sep 15, 2016 | 16.68 | 16.87 | 16.54 | 16.66 | 4,784,805 | -0.03(-0.18%) |
Sep 14, 2016 | 16.87 | 17.21 | 16.59 | 16.69 | 5,614,012 | -0.12(-0.71%) |
Sep 13, 2016 | 17.60 | 17.74 | 16.73 | 16.81 | 12,070,510 | -1.19(-6.61%) |
Sep 12, 2016 | 17.79 | 18.18 | 17.27 | 18.00 | 8,856,559 | -0.11(-0.61%) |
Sep 09, 2016 | 18.63 | 19.16 | 18.09 | 18.11 | 7,463,445 | -0.85(-4.48%) |
Sep 08, 2016 | 18.67 | 19.44 | 18.59 | 18.96 | 8,835,319 | +0.47(+2.54%) |
Sep 07, 2016 | 18.10 | 18.55 | 18.02 | 18.49 | 6,528,854 | +0.41(+2.27%) |
Sep 06, 2016 | 17.90 | 18.09 | 17.68 | 18.08 | 4,549,159 | +0.24(+1.35%) |
Sep 02, 2016 | 18.04 | 17.84 | 17.84 | 17.84 | 3,215,700 | +0.03(+0.17%) |
Sep 01, 2016 | 17.75 | 17.97 | 17.67 | 17.81 | 7,001,768 | -0.09(-0.50%) |
Aug 31, 2016 | 18.14 | 18.24 | 17.77 | 17.90 | 5,328,382 | -0.33(-1.81%) |
Aug 30, 2016 | 18.26 | 18.46 | 18.02 | 18.23 | 3,232,850 | +0.05(+0.28%) |
Aug 29, 2016 | 18.13 | 18.21 | 17.96 | 18.18 | 2,311,540 | -0.01(-0.05%) |
Aug 26, 2016 | 18.13 | 18.21 | 17.92 | 18.19 | 3,494,450 | +0.18(+1.00%) |
Aug 25, 2016 | 18.00 | 18.14 | 17.87 | 18.01 | 3,371,606 | -0.05(-0.28%) |
Aug 24, 2016 | 17.98 | 18.19 | 17.95 | 18.06 | 4,953,863 | -0.09(-0.50%) |
Aug 23, 2016 | 17.76 | 18.15 | 17.76 | 18.15 | 3,322,565 | +0.28(+1.57%) |
Aug 22, 2016 | 18.00 | 18.14 | 17.77 | 17.87 | 5,479,200 | -0.17(-0.94%) |
Aug 19, 2016 | 18.02 | 18.12 | 17.80 | 18.04 | 3,671,098 | +0.02(+0.11%) |
Aug 18, 2016 | 17.85 | 18.57 | 17.75 | 18.02 | 8,509,466 | +0.32(+1.81%) |
Aug 17, 2016 | 17.82 | 17.88 | 17.49 | 17.70 | 3,639,350 | -0.14(-0.78%) |
Aug 16, 2016 | 17.85 | 18.32 | 17.69 | 17.84 | 7,167,579 | +0.02(+0.11%) |
Aug 15, 2016 | 17.38 | 17.96 | 17.38 | 17.82 | 6,682,507 | +0.50(+2.89%) |
Aug 12, 2016 | 17.10 | 17.37 | 17.00 | 17.32 | 6,621,851 | +0.37(+2.18%) |
Aug 11, 2016 | 16.80 | 17.09 | 16.65 | 16.95 | 4,334,621 | +0.34(+2.05%) |
Aug 10, 2016 | 16.78 | 16.87 | 16.46 | 16.61 | 3,339,915 | -0.11(-0.66%) |
Aug 09, 2016 | 16.90 | 16.99 | 16.65 | 16.72 | 3,505,832 | -0.08(-0.48%) |
Aug 08, 2016 | 16.70 | 16.99 | 16.60 | 16.80 | 5,732,672 | +0.29(+1.76%) |
Aug 05, 2016 | 16.20 | 16.66 | 16.08 | 16.51 | 7,760,364 | +0.48(+2.99%) |
Aug 04, 2016 | 16.24 | 16.62 | 15.93 | 16.03 | 16,356,032 | -0.79(-4.70%) |
Aug 03, 2016 | 16.30 | 17.20 | 16.30 | 16.82 | 15,862,201 | +0.93(+5.85%) |
Aug 02, 2016 | 15.77 | 16.30 | 15.56 | 15.89 | 5,471,788 | +0.29(+1.86%) |