Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.33 | 18.42 | 17.86 | 18.25 | 17,327,978 | +0.03(+0.16%) |
Oct 28, 2016 | 18.44 | 18.92 | 17.97 | 18.22 | 21,593,776 | -0.20(-1.08%) |
Oct 27, 2016 | 18.74 | 18.88 | 18.27 | 18.42 | 20,024,768 | -0.54(-2.84%) |
Oct 26, 2016 | 18.35 | 19.12 | 18.27 | 18.96 | 23,640,940 | +0.59(+3.18%) |
Oct 25, 2016 | 18.83 | 19.75 | 18.36 | 18.38 | 27,865,362 | -0.14(-0.76%) |
Oct 24, 2016 | 19.07 | 19.07 | 18.32 | 18.52 | 17,645,512 | -0.15(-0.81%) |
Oct 21, 2016 | 18.06 | 19.27 | 17.87 | 18.67 | 32,801,836 | +0.30(+1.64%) |
Oct 20, 2016 | 17.09 | 18.63 | 16.74 | 18.37 | 42,968,912 | +0.92(+5.30%) |
Oct 19, 2016 | 16.32 | 17.63 | 16.31 | 17.44 | 25,558,440 | +1.24(+7.63%) |
Oct 18, 2016 | 16.45 | 16.49 | 15.82 | 16.20 | 14,520,481 | +0.18(+1.12%) |
Oct 17, 2016 | 15.99 | 16.42 | 15.57 | 16.03 | 15,867,117 | +0.53(+3.41%) |
Oct 14, 2016 | 15.90 | 16.00 | 15.40 | 15.50 | 12,841,402 | -0.03(-0.18%) |
Oct 13, 2016 | 15.86 | 15.86 | 15.26 | 15.52 | 17,280,440 | -0.99(-6.00%) |
Oct 12, 2016 | 16.41 | 16.80 | 16.37 | 16.52 | 8,883,300 | +0.02(+0.11%) |
Oct 11, 2016 | 16.58 | 16.71 | 16.26 | 16.50 | 13,218,195 | -0.44(-2.62%) |
Oct 10, 2016 | 16.99 | 17.48 | 16.89 | 16.94 | 10,080,039 | +0.25(+1.53%) |
Oct 07, 2016 | 17.33 | 17.34 | 16.20 | 16.69 | 17,139,046 | -0.24(-1.39%) |
Oct 06, 2016 | 16.45 | 17.29 | 16.35 | 16.92 | 12,368,242 | +0.29(+1.76%) |
Oct 05, 2016 | 16.67 | 16.95 | 16.28 | 16.63 | 12,640,699 | +0.09(+0.57%) |
Oct 04, 2016 | 17.60 | 17.60 | 16.50 | 16.53 | 17,352,852 | -1.13(-6.41%) |
Oct 03, 2016 | 17.87 | 17.96 | 17.50 | 17.67 | 11,250,481 | -0.13(-0.74%) |
Sep 30, 2016 | 18.15 | 18.20 | 17.42 | 17.80 | 16,143,092 | -0.14(-0.79%) |
Sep 29, 2016 | 18.88 | 19.14 | 17.58 | 17.94 | 24,787,222 | -1.06(-5.56%) |
Sep 28, 2016 | 18.71 | 19.01 | 18.14 | 19.00 | 19,374,950 | +0.85(+4.68%) |
Sep 27, 2016 | 17.87 | 18.28 | 17.61 | 18.15 | 17,618,870 | -0.30(-1.64%) |
Sep 26, 2016 | 17.98 | 18.64 | 17.89 | 18.45 | 18,406,746 | +0.57(+3.17%) |
Sep 23, 2016 | 17.47 | 18.22 | 17.46 | 17.88 | 20,670,788 | +0.71(+4.12%) |
Sep 22, 2016 | 17.50 | 17.87 | 16.98 | 17.18 | 24,501,150 | +0.28(+1.68%) |
Sep 21, 2016 | 15.95 | 16.97 | 15.91 | 16.89 | 25,319,074 | +1.19(+7.57%) |
Sep 20, 2016 | 15.82 | 15.99 | 15.57 | 15.70 | 13,158,988 | -0.16(-1.01%) |
Sep 19, 2016 | 15.52 | 16.26 | 15.49 | 15.86 | 23,094,492 | +0.85(+5.66%) |
Sep 16, 2016 | 14.90 | 15.34 | 14.84 | 15.02 | 16,678,252 | -0.14(-0.93%) |
Sep 15, 2016 | 15.36 | 15.53 | 14.95 | 15.16 | 15,389,045 | -0.21(-1.35%) |
Sep 14, 2016 | 15.30 | 15.65 | 15.06 | 15.36 | 18,888,786 | -0.07(-0.43%) |
Sep 13, 2016 | 16.06 | 16.06 | 15.12 | 15.43 | 21,528,722 | -1.02(-6.20%) |
Sep 12, 2016 | 15.83 | 16.56 | 15.57 | 16.45 | 24,279,596 | +0.38(+2.35%) |
Sep 09, 2016 | 17.18 | 17.18 | 15.86 | 16.07 | 26,653,240 | -1.44(-8.24%) |
Sep 08, 2016 | 18.00 | 18.04 | 17.38 | 17.52 | 15,635,143 | -0.57(-3.13%) |
Sep 07, 2016 | 18.21 | 18.47 | 18.02 | 18.08 | 11,031,804 | -0.30(-1.64%) |
Sep 06, 2016 | 17.99 | 18.46 | 17.64 | 18.38 | 12,896,271 | +0.55(+3.07%) |
Sep 02, 2016 | 18.58 | 17.84 | 17.84 | 17.84 | 14,609,450 | -0.41(-2.22%) |
Sep 01, 2016 | 18.43 | 18.48 | 17.61 | 18.24 | 17,656,392 | -0.10(-0.57%) |
Aug 31, 2016 | 18.13 | 18.37 | 17.80 | 18.35 | 16,324,409 | -0.07(-0.36%) |
Aug 30, 2016 | 18.94 | 19.05 | 18.23 | 18.41 | 12,380,065 | -0.69(-3.61%) |
Aug 29, 2016 | 18.68 | 19.30 | 18.55 | 19.10 | 9,221,432 | +0.42(+2.27%) |
Aug 26, 2016 | 19.20 | 19.80 | 18.52 | 18.68 | 22,864,100 | -0.26(-1.40%) |
Aug 25, 2016 | 18.78 | 19.11 | 18.59 | 18.94 | 9,829,744 | +0.14(+0.75%) |
Aug 24, 2016 | 19.47 | 19.47 | 18.73 | 18.80 | 12,881,110 | -0.75(-3.81%) |
Aug 23, 2016 | 20.00 | 20.18 | 19.51 | 19.55 | 13,550,224 | -0.23(-1.15%) |
Aug 22, 2016 | 19.25 | 19.84 | 18.98 | 19.77 | 16,199,127 | +0.54(+2.80%) |
Aug 19, 2016 | 19.87 | 20.01 | 19.14 | 19.23 | 19,680,022 | -1.35(-6.56%) |
Aug 18, 2016 | 20.53 | 20.75 | 19.95 | 20.58 | 11,577,626 | +0.30(+1.49%) |
Aug 17, 2016 | 20.33 | 20.48 | 19.76 | 20.28 | 13,137,724 | -0.11(-0.56%) |
Aug 16, 2016 | 21.35 | 21.52 | 20.38 | 20.39 | 14,192,276 | -0.65(-3.09%) |
Aug 15, 2016 | 20.44 | 21.34 | 20.21 | 21.05 | 19,941,682 | +1.17(+5.89%) |
Aug 12, 2016 | 21.22 | 21.47 | 19.81 | 19.88 | 22,330,426 | -1.53(-7.14%) |
Aug 11, 2016 | 22.06 | 22.18 | 21.06 | 21.40 | 19,481,330 | -0.48(-2.20%) |
Aug 10, 2016 | 22.06 | 22.54 | 21.71 | 21.89 | 36,081,336 | -1.02(-4.45%) |
Aug 09, 2016 | 23.30 | 24.20 | 22.70 | 22.91 | 19,525,072 | -1.47(-6.04%) |
Aug 08, 2016 | 25.11 | 25.17 | 24.25 | 24.38 | 10,246,400 | -0.58(-2.31%) |
Aug 05, 2016 | 24.48 | 25.18 | 24.57 | 24.95 | 8,688,390 | +0.47(+1.92%) |
Aug 04, 2016 | 24.60 | 24.71 | 23.97 | 24.48 | 9,806,112 | -0.20(-0.80%) |
Aug 03, 2016 | 24.18 | 24.86 | 23.64 | 24.68 | 9,540,972 | +0.48(+1.99%) |
Aug 02, 2016 | 25.09 | 25.40 | 23.86 | 24.20 | 16,423,341 | -0.83(-3.31%) |