Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.83 | 18.36 | 17.79 | 18.34 | 4,783,685 | +0.58(+3.24%) |
Oct 28, 2016 | 17.74 | 17.89 | 17.67 | 17.77 | 1,956,244 | +0.04(+0.22%) |
Oct 27, 2016 | 17.71 | 17.78 | 17.50 | 17.73 | 3,017,383 | -0.05(-0.29%) |
Oct 26, 2016 | 17.82 | 17.89 | 17.65 | 17.78 | 2,543,910 | -0.09(-0.48%) |
Oct 25, 2016 | 17.61 | 17.88 | 17.57 | 17.86 | 2,839,219 | +0.23(+1.29%) |
Oct 24, 2016 | 17.75 | 17.85 | 17.57 | 17.64 | 3,780,427 | -0.06(-0.35%) |
Oct 21, 2016 | 17.77 | 17.83 | 17.63 | 17.70 | 3,761,860 | -0.14(-0.79%) |
Oct 20, 2016 | 17.86 | 17.95 | 17.79 | 17.84 | 2,439,869 | -0.04(-0.22%) |
Oct 19, 2016 | 18.03 | 18.03 | 17.80 | 17.88 | 2,755,032 | -0.17(-0.95%) |
Oct 18, 2016 | 18.00 | 18.11 | 17.76 | 18.05 | 2,381,756 | +0.12(+0.65%) |
Oct 17, 2016 | 17.82 | 17.98 | 17.82 | 17.93 | 2,884,198 | +0.18(+1.01%) |
Oct 14, 2016 | 17.85 | 17.97 | 17.72 | 17.75 | 3,987,048 | -0.17(-0.96%) |
Oct 13, 2016 | 18.04 | 18.11 | 17.84 | 17.93 | 3,247,251 | +0.16(+0.93%) |
Oct 12, 2016 | 17.54 | 17.80 | 17.52 | 17.76 | 2,691,218 | +0.24(+1.39%) |
Oct 11, 2016 | 17.86 | 17.87 | 17.51 | 17.52 | 2,458,408 | -0.41(-2.31%) |
Oct 10, 2016 | 17.77 | 17.95 | 17.77 | 17.93 | 2,365,655 | +0.23(+1.33%) |
Oct 07, 2016 | 18.00 | 18.20 | 17.69 | 17.70 | 3,677,870 | -0.18(-1.01%) |
Oct 06, 2016 | 17.81 | 18.00 | 17.74 | 17.88 | 2,744,472 | -0.01(-0.04%) |
Oct 05, 2016 | 18.08 | 18.16 | 17.84 | 17.89 | 4,923,944 | -0.10(-0.57%) |
Oct 04, 2016 | 18.44 | 18.44 | 17.84 | 17.99 | 6,438,273 | -0.50(-2.71%) |
Oct 03, 2016 | 18.83 | 18.83 | 18.41 | 18.49 | 4,136,259 | -0.38(-2.03%) |
Sep 30, 2016 | 19.05 | 19.12 | 18.73 | 18.87 | 3,750,418 | -0.08(-0.41%) |
Sep 29, 2016 | 19.19 | 19.24 | 18.89 | 18.95 | 2,908,061 | -0.34(-1.78%) |
Sep 28, 2016 | 19.37 | 19.41 | 19.11 | 19.30 | 2,911,822 | -0.03(-0.16%) |
Sep 27, 2016 | 19.73 | 19.84 | 19.29 | 19.33 | 3,012,693 | -0.32(-1.63%) |
Sep 26, 2016 | 19.66 | 19.77 | 19.58 | 19.65 | 2,932,196 | -0.01(-0.04%) |
Sep 23, 2016 | 19.69 | 19.77 | 19.52 | 19.66 | 3,868,557 | -0.13(-0.63%) |
Sep 22, 2016 | 19.95 | 20.02 | 19.66 | 19.78 | 4,445,857 | -0.09(-0.43%) |
Sep 21, 2016 | 19.22 | 19.89 | 19.22 | 19.87 | 4,175,825 | +0.61(+3.17%) |
Sep 20, 2016 | 19.22 | 19.38 | 19.19 | 19.26 | 4,217,889 | +0.13(+0.70%) |
Sep 19, 2016 | 18.96 | 19.14 | 18.86 | 19.12 | 2,460,387 | +0.24(+1.29%) |
Sep 16, 2016 | 18.43 | 18.89 | 18.37 | 18.88 | 4,727,798 | +0.37(+1.99%) |
Sep 15, 2016 | 18.32 | 18.54 | 18.25 | 18.51 | 2,014,720 | +0.18(+0.98%) |
Sep 14, 2016 | 18.24 | 18.43 | 18.16 | 18.33 | 3,007,469 | +0.15(+0.82%) |
Sep 13, 2016 | 18.50 | 18.50 | 18.16 | 18.18 | 2,926,417 | -0.37(-1.98%) |
Sep 12, 2016 | 18.32 | 18.59 | 18.30 | 18.55 | 3,919,554 | +0.26(+1.41%) |
Sep 09, 2016 | 18.94 | 18.95 | 18.29 | 18.29 | 3,058,413 | -0.80(-4.18%) |
Sep 08, 2016 | 19.02 | 19.17 | 18.94 | 19.09 | 3,116,295 | +0.01(+0.04%) |
Sep 07, 2016 | 19.07 | 19.11 | 18.91 | 19.08 | 2,298,831 | -0.03(-0.16%) |
Sep 06, 2016 | 18.99 | 19.19 | 18.91 | 19.12 | 2,721,825 | +0.23(+1.20%) |
Sep 02, 2016 | 18.68 | 18.89 | 18.89 | 18.89 | 2,636,518 | +0.23(+1.26%) |
Sep 01, 2016 | 18.72 | 18.79 | 18.61 | 18.65 | 2,171,670 | -0.09(-0.46%) |
Aug 31, 2016 | 18.69 | 18.75 | 18.55 | 18.74 | 3,660,818 | +0.06(+0.34%) |
Aug 30, 2016 | 18.99 | 19.10 | 18.65 | 18.68 | 3,634,837 | -0.31(-1.61%) |
Aug 29, 2016 | 18.98 | 19.08 | 18.90 | 18.98 | 4,699,095 | +0.05(+0.25%) |
Aug 26, 2016 | 19.39 | 19.52 | 18.89 | 18.94 | 4,012,951 | -0.39(-2.03%) |
Aug 25, 2016 | 19.38 | 19.46 | 19.31 | 19.33 | 5,201,405 | -0.05(-0.28%) |
Aug 24, 2016 | 19.33 | 19.41 | 19.19 | 19.38 | 2,258,988 | +0.05(+0.24%) |
Aug 23, 2016 | 19.49 | 19.57 | 19.33 | 19.33 | 2,520,030 | -0.09(-0.48%) |
Aug 22, 2016 | 19.38 | 19.55 | 19.36 | 19.43 | 3,761,489 | +0.16(+0.81%) |
Aug 19, 2016 | 19.34 | 19.46 | 19.14 | 19.27 | 13,316,399 | -0.29(-1.48%) |
Aug 18, 2016 | 19.32 | 19.56 | 19.32 | 19.56 | 3,226,847 | +0.21(+1.09%) |
Aug 17, 2016 | 18.97 | 19.37 | 18.90 | 19.35 | 4,475,773 | +0.31(+1.64%) |
Aug 16, 2016 | 19.18 | 19.25 | 18.98 | 19.04 | 3,518,558 | -0.18(-0.94%) |
Aug 15, 2016 | 19.59 | 19.67 | 19.22 | 19.22 | 4,925,445 | -0.36(-1.84%) |
Aug 12, 2016 | 19.64 | 19.77 | 19.54 | 19.58 | 2,205,864 | -0.01(-0.04%) |
Aug 11, 2016 | 19.58 | 19.59 | 19.42 | 19.59 | 3,421,188 | +0.01(+0.04%) |
Aug 10, 2016 | 19.52 | 19.61 | 19.48 | 19.58 | 2,548,434 | +0.09(+0.48%) |
Aug 09, 2016 | 19.44 | 19.68 | 19.39 | 19.48 | 3,148,503 | +0.06(+0.32%) |
Aug 08, 2016 | 19.51 | 19.76 | 19.39 | 19.42 | 3,384,499 | -0.03(-0.16%) |
Aug 05, 2016 | 19.86 | 19.86 | 19.42 | 19.45 | 5,789,618 | -0.41(-2.05%) |
Aug 04, 2016 | 19.81 | 20.25 | 19.77 | 19.86 | 5,869,908 | +0.02(+0.12%) |
Aug 03, 2016 | 20.28 | 20.31 | 19.75 | 19.84 | 5,658,127 | -0.47(-2.31%) |
Aug 02, 2016 | 20.13 | 20.23 | 19.88 | 20.31 | 4,204,439 | +0.10(+0.50%) |