Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.08 | 15.29 | 15.03 | 15.21 | 21,229,064 | -0.05(-0.34%) |
Oct 28, 2016 | 15.13 | 15.37 | 14.78 | 15.26 | 27,972,708 | -2.26(-12.90%) |
Oct 27, 2016 | 17.56 | 17.69 | 17.48 | 17.52 | 6,938,158 | +0.30(+1.74%) |
Oct 26, 2016 | 17.38 | 17.38 | 17.16 | 17.22 | 9,317,465 | -0.04(-0.22%) |
Oct 25, 2016 | 17.32 | 17.38 | 17.25 | 17.26 | 7,416,082 | -0.21(-1.18%) |
Oct 24, 2016 | 17.62 | 17.67 | 17.41 | 17.46 | 5,431,059 | -0.30(-1.66%) |
Oct 21, 2016 | 17.66 | 17.82 | 17.59 | 17.76 | 8,822,286 | +0.20(+1.12%) |
Oct 20, 2016 | 17.43 | 17.59 | 17.42 | 17.56 | 4,407,762 | +0.24(+1.36%) |
Oct 19, 2016 | 17.44 | 17.47 | 17.28 | 17.32 | 6,467,136 | -0.03(-0.17%) |
Oct 18, 2016 | 17.45 | 17.46 | 17.33 | 17.35 | 5,679,536 | +0.10(+0.57%) |
Oct 17, 2016 | 17.00 | 17.26 | 16.92 | 17.26 | 16,961,514 | +0.32(+1.89%) |
Oct 14, 2016 | 17.26 | 17.26 | 16.94 | 16.94 | 7,529,679 | -0.04(-0.23%) |
Oct 13, 2016 | 16.71 | 17.10 | 16.70 | 16.97 | 13,043,918 | +0.04(+0.23%) |
Oct 12, 2016 | 16.97 | 17.00 | 16.83 | 16.94 | 8,568,126 | -0.09(-0.50%) |
Oct 11, 2016 | 17.15 | 17.23 | 16.99 | 17.02 | 7,969,500 | -0.34(-1.97%) |
Oct 10, 2016 | 17.16 | 17.50 | 17.16 | 17.36 | 11,048,497 | -0.06(-0.37%) |
Oct 07, 2016 | 17.44 | 17.46 | 17.31 | 17.43 | 4,334,345 | -0.06(-0.32%) |
Oct 06, 2016 | 17.63 | 17.65 | 17.37 | 17.48 | 9,330,758 | -0.28(-1.59%) |
Oct 05, 2016 | 17.95 | 17.95 | 17.68 | 17.77 | 11,725,457 | +0.38(+2.19%) |
Oct 04, 2016 | 17.31 | 17.48 | 17.27 | 17.38 | 12,572,353 | -0.21(-1.19%) |
Oct 03, 2016 | 17.53 | 17.61 | 17.47 | 17.59 | 8,347,971 | -0.20(-1.13%) |
Sep 30, 2016 | 17.79 | 17.91 | 17.66 | 17.80 | 13,199,359 | -0.09(-0.50%) |
Sep 29, 2016 | 18.29 | 18.31 | 17.87 | 17.89 | 11,182,608 | -0.83(-4.44%) |
Sep 28, 2016 | 18.79 | 18.81 | 18.59 | 18.72 | 6,815,299 | -0.05(-0.25%) |
Sep 27, 2016 | 18.69 | 18.80 | 18.55 | 18.76 | 7,353,712 | -0.25(-1.31%) |
Sep 26, 2016 | 19.16 | 19.19 | 18.96 | 19.01 | 4,535,700 | -0.19(-1.00%) |
Sep 23, 2016 | 19.07 | 19.31 | 19.05 | 19.20 | 9,053,974 | -0.30(-1.51%) |
Sep 22, 2016 | 19.60 | 19.65 | 19.43 | 19.50 | 5,483,552 | -0.20(-1.02%) |
Sep 21, 2016 | 19.67 | 19.72 | 19.40 | 19.70 | 5,940,088 | -0.08(-0.41%) |
Sep 20, 2016 | 19.81 | 19.86 | 19.70 | 19.78 | 7,381,405 | +0.21(+1.09%) |
Sep 19, 2016 | 19.81 | 19.83 | 19.52 | 19.57 | 8,374,275 | -0.17(-0.85%) |
Sep 16, 2016 | 19.91 | 19.92 | 19.68 | 19.73 | 3,387,250 | -0.05(-0.26%) |
Sep 15, 2016 | 19.68 | 19.88 | 19.62 | 19.78 | 7,129,898 | +0.08(+0.41%) |
Sep 14, 2016 | 19.73 | 19.84 | 19.63 | 19.70 | 4,146,850 | +0.09(+0.46%) |
Sep 13, 2016 | 19.51 | 19.68 | 19.42 | 19.61 | 10,896,482 | -0.11(-0.56%) |
Sep 12, 2016 | 19.15 | 19.78 | 19.10 | 19.72 | 10,499,912 | +0.88(+4.68%) |
Sep 09, 2016 | 19.14 | 19.18 | 18.84 | 18.84 | 9,239,451 | -0.82(-4.16%) |
Sep 08, 2016 | 19.58 | 19.74 | 19.47 | 19.66 | 10,481,958 | +0.03(+0.13%) |
Sep 07, 2016 | 19.50 | 19.68 | 19.49 | 19.64 | 7,601,086 | -0.05(-0.24%) |
Sep 06, 2016 | 19.59 | 19.72 | 19.58 | 19.68 | 7,535,982 | +0.09(+0.44%) |
Sep 02, 2016 | 19.43 | 19.60 | 19.60 | 19.60 | 9,284,558 | -0.23(-1.17%) |
Sep 01, 2016 | 19.76 | 19.85 | 19.74 | 19.83 | 6,555,511 | -0.16(-0.81%) |
Aug 31, 2016 | 20.15 | 20.19 | 19.93 | 19.99 | 2,996,517 | -0.18(-0.87%) |
Aug 30, 2016 | 20.08 | 20.25 | 20.07 | 20.17 | 2,848,811 | +0.03(+0.17%) |
Aug 29, 2016 | 19.96 | 20.19 | 19.94 | 20.13 | 3,713,603 | +0.07(+0.34%) |
Aug 26, 2016 | 20.06 | 20.19 | 19.95 | 20.06 | 3,741,525 | +0.02(+0.09%) |
Aug 25, 2016 | 20.17 | 20.22 | 20.01 | 20.05 | 3,683,080 | -0.01(-0.06%) |
Aug 24, 2016 | 20.31 | 20.39 | 20.03 | 20.06 | 6,297,052 | -0.23(-1.12%) |
Aug 23, 2016 | 20.39 | 20.43 | 20.24 | 20.29 | 7,902,723 | -0.03(-0.17%) |
Aug 22, 2016 | 20.52 | 20.53 | 20.25 | 20.32 | 7,260,035 | +0.26(+1.30%) |
Aug 19, 2016 | 20.07 | 20.11 | 19.97 | 20.06 | 2,317,173 | -0.07(-0.34%) |
Aug 18, 2016 | 19.97 | 20.15 | 19.94 | 20.13 | 3,044,842 | -0.06(-0.28%) |
Aug 17, 2016 | 20.02 | 20.23 | 19.95 | 20.18 | 6,111,967 | +0.02(+0.11%) |
Aug 16, 2016 | 20.04 | 20.18 | 19.99 | 20.16 | 12,386,968 | +0.22(+1.12%) |
Aug 15, 2016 | 20.02 | 20.11 | 19.93 | 19.94 | 13,804,211 | +0.18(+0.91%) |
Aug 12, 2016 | 19.76 | 19.81 | 19.60 | 19.76 | 23,555,582 | -0.12(-0.60%) |
Aug 11, 2016 | 19.93 | 20.01 | 19.78 | 19.88 | 6,574,717 | -0.16(-0.78%) |
Aug 10, 2016 | 20.43 | 20.45 | 19.95 | 20.04 | 4,995,442 | -0.33(-1.60%) |
Aug 09, 2016 | 20.35 | 20.59 | 20.21 | 20.36 | 13,262,350 | +0.39(+1.95%) |
Aug 08, 2016 | 20.18 | 20.27 | 19.93 | 19.97 | 16,693,864 | -1.16(-5.49%) |
Aug 05, 2016 | 21.05 | 21.32 | 20.71 | 21.13 | 18,857,176 | -2.26(-9.66%) |
Aug 04, 2016 | 23.22 | 23.46 | 23.18 | 23.39 | 6,677,435 | -0.06(-0.27%) |
Aug 03, 2016 | 23.28 | 23.50 | 23.27 | 23.46 | 5,857,121 | -0.27(-1.14%) |
Aug 02, 2016 | 23.80 | 23.86 | 23.54 | 23.73 | 7,025,682 | -0.45(-1.86%) |