Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.42 | 13.73 | 13.07 | 13.23 | 4,704,270 | -0.05(-0.37%) |
Oct 28, 2016 | 14.46 | 14.47 | 13.19 | 13.28 | 11,972,066 | -1.63(-10.91%) |
Oct 27, 2016 | 19.84 | 17.52 | 14.61 | 14.90 | 18,323,288 | -4.93(-24.88%) |
Oct 26, 2016 | 20.84 | 20.86 | 19.84 | 19.84 | 3,434,826 | -1.19(-5.67%) |
Oct 25, 2016 | 21.24 | 21.47 | 20.92 | 21.03 | 1,459,553 | -0.33(-1.52%) |
Oct 24, 2016 | 20.75 | 21.54 | 20.75 | 21.36 | 2,390,710 | +0.83(+4.03%) |
Oct 21, 2016 | 21.24 | 21.56 | 20.39 | 20.53 | 2,246,218 | -0.75(-3.52%) |
Oct 20, 2016 | 21.38 | 21.99 | 21.04 | 21.28 | 3,039,947 | +0.11(+0.51%) |
Oct 19, 2016 | 20.47 | 21.98 | 19.84 | 21.17 | 8,899,853 | +2.06(+10.77%) |
Oct 18, 2016 | 19.53 | 19.58 | 19.10 | 19.11 | 2,043,077 | -0.35(-1.82%) |
Oct 17, 2016 | 19.89 | 20.04 | 19.43 | 19.46 | 1,663,745 | -0.48(-2.42%) |
Oct 14, 2016 | 19.90 | 20.81 | 19.56 | 19.95 | 2,575,057 | +0.18(+0.90%) |
Oct 13, 2016 | 20.15 | 20.25 | 19.46 | 19.77 | 1,426,130 | -0.45(-2.24%) |
Oct 12, 2016 | 20.26 | 20.46 | 20.18 | 20.22 | 815,583 | +0.02(+0.10%) |
Oct 11, 2016 | 20.62 | 20.62 | 20.17 | 20.20 | 960,414 | -0.41(-2.01%) |
Oct 10, 2016 | 20.34 | 20.62 | 20.25 | 20.62 | 583,238 | +0.31(+1.50%) |
Oct 07, 2016 | 20.69 | 20.83 | 20.17 | 20.31 | 1,099,542 | -0.31(-1.48%) |
Oct 06, 2016 | 20.83 | 21.11 | 20.61 | 20.62 | 1,572,770 | -0.35(-1.69%) |
Oct 05, 2016 | 20.39 | 21.09 | 20.34 | 20.97 | 1,135,108 | +0.59(+2.90%) |
Oct 04, 2016 | 20.55 | 20.74 | 20.29 | 20.38 | 873,621 | -0.19(-0.91%) |
Oct 03, 2016 | 20.07 | 20.74 | 19.99 | 20.57 | 2,288,433 | +0.45(+2.25%) |
Sep 30, 2016 | 19.76 | 20.19 | 19.63 | 20.11 | 668,411 | +0.54(+2.77%) |
Sep 29, 2016 | 19.69 | 19.80 | 19.50 | 19.57 | 1,283,330 | -0.09(-0.45%) |
Sep 28, 2016 | 20.20 | 20.23 | 19.62 | 19.66 | 1,234,567 | -0.30(-1.48%) |
Sep 27, 2016 | 19.60 | 19.99 | 19.56 | 19.96 | 905,348 | +0.36(+1.86%) |
Sep 26, 2016 | 19.83 | 19.86 | 19.56 | 19.59 | 1,501,601 | -0.26(-1.29%) |
Sep 23, 2016 | 19.97 | 20.32 | 19.83 | 19.85 | 1,171,606 | -0.20(-0.98%) |
Sep 22, 2016 | 19.97 | 20.19 | 19.90 | 20.05 | 2,043,939 | +0.11(+0.54%) |
Sep 21, 2016 | 19.96 | 20.05 | 19.70 | 19.94 | 1,156,941 | +0.09(+0.45%) |
Sep 20, 2016 | 20.40 | 20.44 | 19.77 | 19.85 | 1,205,932 | -0.56(-2.75%) |
Sep 19, 2016 | 20.39 | 20.67 | 20.16 | 20.41 | 1,308,035 | +0.19(+0.93%) |
Sep 16, 2016 | 21.03 | 21.21 | 20.15 | 20.22 | 2,541,598 | -0.76(-3.62%) |
Sep 15, 2016 | 20.73 | 21.11 | 20.60 | 20.98 | 1,546,713 | +0.16(+0.76%) |
Sep 14, 2016 | 20.51 | 20.93 | 20.34 | 20.82 | 1,712,986 | +0.41(+2.03%) |
Sep 13, 2016 | 20.31 | 20.60 | 20.21 | 20.41 | 1,609,679 | +0.01(+0.05%) |
Sep 12, 2016 | 20.10 | 20.46 | 19.69 | 20.40 | 1,584,767 | +0.18(+0.87%) |
Sep 09, 2016 | 20.49 | 20.75 | 20.08 | 20.22 | 1,190,911 | -0.38(-1.85%) |
Sep 08, 2016 | 20.67 | 20.69 | 20.36 | 20.61 | 836,443 | -0.12(-0.57%) |
Sep 07, 2016 | 20.59 | 21.07 | 20.52 | 20.72 | 1,259,385 | +0.18(+0.86%) |
Sep 06, 2016 | 20.21 | 20.76 | 20.10 | 20.55 | 1,586,160 | +0.31(+1.54%) |
Sep 02, 2016 | 20.31 | 20.23 | 20.23 | 20.23 | 1,103,601 | -0.07(-0.34%) |
Sep 01, 2016 | 20.54 | 20.78 | 19.95 | 20.30 | 1,654,568 | -0.21(-1.05%) |
Aug 31, 2016 | 19.38 | 20.91 | 19.25 | 20.52 | 4,277,072 | +1.19(+6.16%) |
Aug 30, 2016 | 19.19 | 19.42 | 19.08 | 19.33 | 867,949 | +0.15(+0.76%) |
Aug 29, 2016 | 19.23 | 19.40 | 19.02 | 19.18 | 1,027,635 | +0.01(+0.05%) |
Aug 26, 2016 | 19.45 | 19.49 | 19.02 | 19.17 | 1,289,319 | -0.31(-1.60%) |
Aug 25, 2016 | 19.66 | 19.72 | 19.37 | 19.48 | 1,238,240 | -0.20(-0.99%) |
Aug 24, 2016 | 19.93 | 20.16 | 19.61 | 19.68 | 1,302,018 | -0.23(-1.18%) |
Aug 23, 2016 | 19.64 | 19.99 | 19.53 | 19.91 | 1,246,565 | +0.47(+2.41%) |
Aug 22, 2016 | 19.38 | 19.67 | 19.27 | 19.44 | 1,064,522 | -0.05(-0.25%) |
Aug 19, 2016 | 19.35 | 19.83 | 19.23 | 19.49 | 1,048,086 | +0.15(+0.76%) |
Aug 18, 2016 | 19.17 | 19.37 | 19.08 | 19.35 | 1,165,726 | +0.21(+1.12%) |
Aug 17, 2016 | 19.89 | 19.92 | 19.07 | 19.13 | 2,307,276 | -0.80(-4.01%) |
Aug 16, 2016 | 19.25 | 20.68 | 19.12 | 19.93 | 4,454,317 | +0.69(+3.60%) |
Aug 15, 2016 | 19.00 | 19.39 | 18.95 | 19.24 | 1,693,987 | +0.34(+1.81%) |
Aug 12, 2016 | 18.80 | 18.95 | 18.76 | 18.90 | 1,533,326 | +0.14(+0.73%) |
Aug 11, 2016 | 18.68 | 19.01 | 18.49 | 18.76 | 1,849,561 | +0.18(+0.94%) |
Aug 10, 2016 | 19.04 | 19.22 | 18.52 | 18.59 | 1,446,149 | -0.42(-2.21%) |
Aug 09, 2016 | 19.54 | 19.69 | 18.83 | 19.01 | 1,968,244 | -0.56(-2.84%) |
Aug 08, 2016 | 19.41 | 19.75 | 19.39 | 19.56 | 2,419,594 | +0.21(+1.11%) |
Aug 05, 2016 | 19.00 | 19.40 | 18.98 | 19.35 | 4,249,552 | +0.50(+2.64%) |
Aug 04, 2016 | 19.04 | 19.25 | 18.66 | 18.85 | 1,350,357 | -0.19(-0.97%) |
Aug 03, 2016 | 19.02 | 19.07 | 18.46 | 19.03 | 2,118,726 | -0.03(-0.15%) |
Aug 02, 2016 | 19.37 | 19.51 | 19.04 | 19.06 | 2,548,212 | -0.42(-2.15%) |