Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.35 | 18.44 | 17.88 | 18.27 | 17,307,036 | +0.03(+0.16%) |
Oct 28, 2016 | 18.46 | 18.94 | 17.99 | 18.25 | 21,567,678 | -0.20(-1.08%) |
Oct 27, 2016 | 18.77 | 18.90 | 18.29 | 18.44 | 20,000,566 | -0.54(-2.84%) |
Oct 26, 2016 | 18.37 | 19.14 | 18.29 | 18.98 | 23,612,368 | +0.59(+3.18%) |
Oct 25, 2016 | 18.85 | 19.78 | 18.38 | 18.40 | 27,831,684 | -0.14(-0.76%) |
Oct 24, 2016 | 19.10 | 19.10 | 18.34 | 18.54 | 17,624,186 | -0.15(-0.81%) |
Oct 21, 2016 | 18.09 | 19.30 | 17.90 | 18.69 | 32,762,192 | +0.30(+1.64%) |
Oct 20, 2016 | 17.11 | 18.66 | 16.76 | 18.39 | 42,916,980 | +0.93(+5.30%) |
Oct 19, 2016 | 16.34 | 17.65 | 16.33 | 17.46 | 25,527,550 | +1.24(+7.63%) |
Oct 18, 2016 | 16.47 | 16.51 | 15.84 | 16.22 | 14,502,932 | +0.18(+1.12%) |
Oct 17, 2016 | 16.01 | 16.44 | 15.59 | 16.04 | 15,847,940 | +0.53(+3.41%) |
Oct 14, 2016 | 15.92 | 16.02 | 15.42 | 15.52 | 12,825,881 | -0.03(-0.18%) |
Oct 13, 2016 | 15.87 | 15.88 | 15.27 | 15.54 | 17,259,556 | -0.99(-6.00%) |
Oct 12, 2016 | 16.43 | 16.82 | 16.39 | 16.54 | 8,872,564 | +0.02(+0.11%) |
Oct 11, 2016 | 16.60 | 16.73 | 16.28 | 16.52 | 13,202,220 | -0.44(-2.62%) |
Oct 10, 2016 | 17.01 | 17.50 | 16.91 | 16.96 | 10,067,856 | +0.26(+1.53%) |
Oct 07, 2016 | 17.35 | 17.36 | 16.21 | 16.71 | 17,118,330 | -0.24(-1.39%) |
Oct 06, 2016 | 16.47 | 17.32 | 16.37 | 16.94 | 12,353,294 | +0.29(+1.76%) |
Oct 05, 2016 | 16.69 | 16.97 | 16.30 | 16.65 | 12,625,422 | +0.09(+0.57%) |
Oct 04, 2016 | 17.62 | 17.62 | 16.52 | 16.55 | 17,331,878 | -1.13(-6.41%) |
Oct 03, 2016 | 17.90 | 17.99 | 17.52 | 17.69 | 11,236,883 | -0.13(-0.74%) |
Sep 30, 2016 | 18.17 | 18.22 | 17.44 | 17.82 | 16,123,581 | -0.14(-0.79%) |
Sep 29, 2016 | 18.90 | 19.16 | 17.60 | 17.96 | 24,757,262 | -1.06(-5.56%) |
Sep 28, 2016 | 18.73 | 19.03 | 18.16 | 19.02 | 19,351,534 | +0.85(+4.68%) |
Sep 27, 2016 | 17.89 | 18.30 | 17.63 | 18.17 | 17,597,576 | -0.30(-1.64%) |
Sep 26, 2016 | 18.00 | 18.66 | 17.92 | 18.47 | 18,384,500 | +0.57(+3.17%) |
Sep 23, 2016 | 17.49 | 18.25 | 17.48 | 17.91 | 20,645,806 | +0.71(+4.12%) |
Sep 22, 2016 | 17.52 | 17.90 | 17.00 | 17.20 | 24,471,538 | +0.28(+1.68%) |
Sep 21, 2016 | 15.97 | 16.99 | 15.93 | 16.91 | 25,288,472 | +1.19(+7.57%) |
Sep 20, 2016 | 15.84 | 16.01 | 15.59 | 15.72 | 13,143,084 | -0.16(-1.01%) |
Sep 19, 2016 | 15.53 | 16.28 | 15.51 | 15.88 | 23,066,580 | +0.85(+5.66%) |
Sep 16, 2016 | 14.92 | 15.35 | 14.85 | 15.03 | 16,658,094 | -0.14(-0.93%) |
Sep 15, 2016 | 15.38 | 15.55 | 14.96 | 15.18 | 15,370,446 | -0.21(-1.35%) |
Sep 14, 2016 | 15.32 | 15.67 | 15.08 | 15.38 | 18,865,956 | -0.07(-0.43%) |
Sep 13, 2016 | 16.08 | 16.08 | 15.14 | 15.45 | 21,502,702 | -1.02(-6.20%) |
Sep 12, 2016 | 15.85 | 16.58 | 15.59 | 16.47 | 24,250,250 | +0.38(+2.35%) |
Sep 09, 2016 | 17.20 | 17.20 | 15.87 | 16.09 | 26,621,026 | -1.45(-8.24%) |
Sep 08, 2016 | 18.02 | 18.07 | 17.41 | 17.54 | 15,616,247 | -0.57(-3.13%) |
Sep 07, 2016 | 18.23 | 18.49 | 18.04 | 18.10 | 11,018,471 | -0.30(-1.64%) |
Sep 06, 2016 | 18.01 | 18.49 | 17.67 | 18.41 | 12,880,685 | +0.55(+3.07%) |
Sep 02, 2016 | 18.61 | 17.86 | 17.86 | 17.86 | 14,591,793 | -0.41(-2.22%) |
Sep 01, 2016 | 18.45 | 18.50 | 17.63 | 18.27 | 17,635,054 | -0.10(-0.57%) |
Aug 31, 2016 | 18.15 | 18.39 | 17.82 | 18.37 | 16,304,679 | -0.07(-0.36%) |
Aug 30, 2016 | 18.96 | 19.08 | 18.26 | 18.44 | 12,365,102 | -0.69(-3.61%) |
Aug 29, 2016 | 18.70 | 19.32 | 18.58 | 19.12 | 9,210,287 | +0.43(+2.27%) |
Aug 26, 2016 | 19.22 | 19.82 | 18.54 | 18.70 | 22,836,466 | -0.26(-1.40%) |
Aug 25, 2016 | 18.80 | 19.13 | 18.61 | 18.96 | 9,817,863 | +0.14(+0.75%) |
Aug 24, 2016 | 19.49 | 19.49 | 18.76 | 18.82 | 12,865,541 | -0.75(-3.81%) |
Aug 23, 2016 | 20.02 | 20.20 | 19.53 | 19.57 | 13,533,847 | -0.23(-1.15%) |
Aug 22, 2016 | 19.28 | 19.86 | 19.00 | 19.80 | 16,179,548 | +0.54(+2.80%) |
Aug 19, 2016 | 19.89 | 20.03 | 19.16 | 19.26 | 19,656,236 | -1.35(-6.56%) |
Aug 18, 2016 | 20.55 | 20.78 | 19.98 | 20.61 | 11,563,633 | +0.30(+1.49%) |
Aug 17, 2016 | 20.35 | 20.50 | 19.79 | 20.31 | 13,121,846 | -0.11(-0.56%) |
Aug 16, 2016 | 21.37 | 21.54 | 20.40 | 20.42 | 14,175,123 | -0.65(-3.09%) |
Aug 15, 2016 | 20.47 | 21.36 | 20.23 | 21.07 | 19,917,580 | +1.17(+5.89%) |
Aug 12, 2016 | 21.24 | 21.50 | 19.83 | 19.90 | 22,303,436 | -1.53(-7.14%) |
Aug 11, 2016 | 22.08 | 22.21 | 21.08 | 21.43 | 19,457,786 | -0.48(-2.20%) |
Aug 10, 2016 | 22.08 | 22.57 | 21.73 | 21.91 | 36,037,728 | -1.02(-4.45%) |
Aug 09, 2016 | 23.33 | 24.23 | 22.73 | 22.93 | 19,501,474 | -1.47(-6.04%) |
Aug 08, 2016 | 25.14 | 25.20 | 24.28 | 24.41 | 10,234,016 | -0.58(-2.31%) |
Aug 05, 2016 | 24.51 | 25.21 | 24.60 | 24.98 | 8,677,889 | +0.47(+1.92%) |
Aug 04, 2016 | 24.63 | 24.74 | 24.00 | 24.51 | 9,794,260 | -0.20(-0.80%) |
Aug 03, 2016 | 24.21 | 24.89 | 23.67 | 24.71 | 9,529,440 | +0.48(+1.99%) |
Aug 02, 2016 | 25.12 | 25.43 | 23.88 | 24.23 | 16,403,491 | -0.83(-3.31%) |