Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.90 | 20.91 | 20.42 | 20.47 | 5,067,739 | -0.56(-2.66%) |
Oct 28, 2016 | 21.20 | 21.39 | 20.91 | 21.03 | 8,790,927 | -0.21(-1.00%) |
Oct 27, 2016 | 20.59 | 21.49 | 20.59 | 21.24 | 11,239,868 | +1.13(+5.63%) |
Oct 26, 2016 | 19.77 | 20.13 | 19.67 | 20.11 | 7,908,522 | +0.20(+0.99%) |
Oct 25, 2016 | 20.04 | 20.31 | 19.91 | 19.91 | 5,904,836 | -0.14(-0.68%) |
Oct 24, 2016 | 20.07 | 20.13 | 19.85 | 20.05 | 5,936,123 | -0.01(-0.07%) |
Oct 21, 2016 | 19.91 | 20.19 | 19.75 | 20.06 | 5,651,253 | +0.05(+0.24%) |
Oct 20, 2016 | 19.79 | 20.19 | 19.71 | 20.01 | 3,964,551 | +0.03(+0.14%) |
Oct 19, 2016 | 19.81 | 20.30 | 19.80 | 19.99 | 5,448,461 | +0.26(+1.31%) |
Oct 18, 2016 | 19.68 | 19.78 | 19.56 | 19.73 | 3,835,992 | +0.21(+1.08%) |
Oct 17, 2016 | 19.37 | 19.55 | 19.31 | 19.52 | 3,660,930 | +0.13(+0.67%) |
Oct 14, 2016 | 19.58 | 19.73 | 19.39 | 19.39 | 5,543,627 | -0.03(-0.14%) |
Oct 13, 2016 | 18.98 | 19.52 | 18.87 | 19.41 | 4,448,203 | +0.27(+1.43%) |
Oct 12, 2016 | 19.20 | 19.20 | 18.98 | 19.14 | 2,336,804 | -0.12(-0.64%) |
Oct 11, 2016 | 19.22 | 19.31 | 19.16 | 19.26 | 5,181,953 | -0.10(-0.53%) |
Oct 10, 2016 | 19.11 | 19.53 | 19.11 | 19.37 | 4,620,243 | +0.44(+2.31%) |
Oct 07, 2016 | 19.05 | 19.12 | 18.68 | 18.93 | 5,535,865 | -0.12(-0.61%) |
Oct 06, 2016 | 19.05 | 19.16 | 18.91 | 19.05 | 3,502,714 | +0.06(+0.32%) |
Oct 05, 2016 | 18.98 | 19.14 | 18.94 | 18.99 | 4,338,450 | +0.18(+0.98%) |
Oct 04, 2016 | 18.84 | 19.02 | 18.62 | 18.80 | 3,636,177 | -0.08(-0.40%) |
Oct 03, 2016 | 19.02 | 19.05 | 18.72 | 18.88 | 4,708,082 | -0.07(-0.36%) |
Sep 30, 2016 | 18.96 | 19.15 | 18.73 | 18.94 | 6,719,011 | +0.05(+0.29%) |
Sep 29, 2016 | 18.55 | 19.19 | 18.54 | 18.89 | 13,960,337 | +0.38(+2.03%) |
Sep 28, 2016 | 17.77 | 18.53 | 17.67 | 18.51 | 9,744,393 | +0.86(+4.87%) |
Sep 27, 2016 | 17.72 | 17.74 | 17.52 | 17.66 | 8,482,176 | -0.22(-1.22%) |
Sep 26, 2016 | 18.03 | 18.04 | 17.84 | 17.87 | 8,670,024 | -0.18(-1.02%) |
Sep 23, 2016 | 18.11 | 18.26 | 17.93 | 18.06 | 9,385,424 | -0.18(-0.97%) |
Sep 22, 2016 | 18.20 | 18.33 | 18.20 | 18.23 | 8,518,291 | +0.33(+1.87%) |
Sep 21, 2016 | 17.73 | 17.91 | 17.58 | 17.90 | 8,065,234 | +0.32(+1.82%) |
Sep 20, 2016 | 17.79 | 17.90 | 17.58 | 17.58 | 5,875,733 | -0.23(-1.30%) |
Sep 19, 2016 | 17.78 | 17.96 | 17.77 | 17.81 | 6,514,959 | +0.15(+0.85%) |
Sep 16, 2016 | 17.63 | 17.78 | 17.55 | 17.66 | 4,956,084 | -0.20(-1.15%) |
Sep 15, 2016 | 17.74 | 18.00 | 17.69 | 17.87 | 5,263,472 | +0.16(+0.89%) |
Sep 14, 2016 | 17.70 | 17.97 | 17.59 | 17.71 | 6,181,351 | -0.08(-0.46%) |
Sep 13, 2016 | 18.00 | 18.03 | 17.65 | 17.79 | 8,863,299 | -0.47(-2.58%) |
Sep 12, 2016 | 18.16 | 18.35 | 18.00 | 18.26 | 6,932,802 | -0.07(-0.41%) |
Sep 09, 2016 | 18.62 | 18.69 | 18.24 | 18.34 | 9,595,976 | -0.54(-2.85%) |
Sep 08, 2016 | 18.75 | 18.96 | 18.62 | 18.88 | 8,595,769 | +0.22(+1.17%) |
Sep 07, 2016 | 18.81 | 18.88 | 18.60 | 18.66 | 5,971,696 | -0.11(-0.58%) |
Sep 06, 2016 | 18.80 | 18.86 | 18.71 | 18.77 | 5,063,570 | +0.06(+0.33%) |
Sep 02, 2016 | 18.56 | 18.71 | 18.71 | 18.71 | 4,568,033 | +0.34(+1.86%) |
Sep 01, 2016 | 18.28 | 18.54 | 18.25 | 18.36 | 8,001,887 | +0.07(+0.41%) |
Aug 31, 2016 | 18.59 | 18.63 | 18.22 | 18.29 | 10,244,322 | -0.48(-2.55%) |
Aug 30, 2016 | 18.75 | 18.85 | 18.66 | 18.77 | 5,417,689 | +0.04(+0.22%) |
Aug 29, 2016 | 19.01 | 19.01 | 18.68 | 18.73 | 6,217,890 | -0.22(-1.14%) |
Aug 26, 2016 | 19.00 | 19.27 | 18.84 | 18.94 | 4,771,817 | +0.01(+0.04%) |
Aug 25, 2016 | 18.94 | 19.02 | 18.83 | 18.94 | 3,931,958 | -0.01(-0.07%) |
Aug 24, 2016 | 18.99 | 19.11 | 18.86 | 18.95 | 4,504,261 | -0.13(-0.67%) |
Aug 23, 2016 | 19.13 | 19.20 | 19.05 | 19.08 | 2,910,388 | -0.03(-0.18%) |
Aug 22, 2016 | 18.98 | 19.15 | 18.82 | 19.11 | 3,971,443 | -0.07(-0.35%) |
Aug 19, 2016 | 19.23 | 19.30 | 19.12 | 19.18 | 3,601,091 | -0.20(-1.01%) |
Aug 18, 2016 | 19.23 | 19.40 | 19.21 | 19.38 | 5,949,873 | +0.32(+1.66%) |
Aug 17, 2016 | 19.11 | 19.11 | 18.74 | 19.06 | 6,209,304 | -0.15(-0.77%) |
Aug 16, 2016 | 19.17 | 19.27 | 19.13 | 19.21 | 3,454,028 | +0.08(+0.42%) |
Aug 15, 2016 | 19.05 | 19.25 | 19.05 | 19.13 | 3,978,748 | +0.16(+0.85%) |
Aug 12, 2016 | 18.90 | 19.02 | 18.81 | 18.96 | 2,529,190 | +0.10(+0.54%) |
Aug 11, 2016 | 18.72 | 18.96 | 18.65 | 18.86 | 4,585,612 | +0.26(+1.38%) |
Aug 10, 2016 | 18.52 | 18.69 | 18.44 | 18.61 | 9,057,293 | +0.16(+0.84%) |
Aug 09, 2016 | 18.34 | 18.51 | 18.27 | 18.45 | 3,795,742 | +0.20(+1.07%) |
Aug 08, 2016 | 18.02 | 18.42 | 17.97 | 18.26 | 4,684,069 | +0.32(+1.77%) |
Aug 05, 2016 | 17.86 | 17.96 | 17.59 | 17.94 | 4,719,512 | -0.03(-0.15%) |
Aug 04, 2016 | 17.79 | 18.05 | 17.74 | 17.97 | 3,547,018 | +0.14(+0.79%) |
Aug 03, 2016 | 17.59 | 17.85 | 17.39 | 17.82 | 5,332,551 | +0.28(+1.62%) |
Aug 02, 2016 | 17.80 | 17.90 | 17.39 | 17.54 | 5,220,166 | +0.05(+0.31%) |