Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.65 | 18.67 | 18.13 | 18.20 | 11,579,988 | +0.09(+0.50%) |
Sep 29, 2016 | 18.14 | 18.24 | 18.05 | 18.11 | 5,775,815 | -0.10(-0.55%) |
Sep 28, 2016 | 18.09 | 18.24 | 17.96 | 18.21 | 6,986,302 | +0.04(+0.22%) |
Sep 27, 2016 | 18.25 | 18.30 | 18.01 | 18.17 | 7,776,509 | -0.24(-1.30%) |
Sep 26, 2016 | 18.64 | 18.67 | 18.37 | 18.41 | 6,701,008 | -0.27(-1.45%) |
Sep 23, 2016 | 18.81 | 18.85 | 18.59 | 18.68 | 6,948,759 | -0.22(-1.16%) |
Sep 22, 2016 | 18.98 | 19.05 | 18.85 | 18.90 | 9,240,034 | +0.05(+0.27%) |
Sep 21, 2016 | 18.61 | 18.87 | 18.54 | 18.85 | 17,274,258 | +0.58(+3.17%) |
Sep 20, 2016 | 18.15 | 18.30 | 18.11 | 18.27 | 3,052,553 | +0.07(+0.38%) |
Sep 19, 2016 | 18.27 | 18.32 | 18.18 | 18.20 | 5,494,228 | +0.34(+1.90%) |
Sep 16, 2016 | 17.77 | 17.88 | 17.74 | 17.86 | 8,058,825 | -0.18(-1.00%) |
Sep 15, 2016 | 18.02 | 18.16 | 17.87 | 18.04 | 8,199,673 | +0.02(+0.11%) |
Sep 14, 2016 | 18.05 | 18.14 | 18.00 | 18.02 | 4,761,976 | +0.09(+0.50%) |
Sep 13, 2016 | 18.09 | 18.11 | 17.84 | 17.93 | 8,802,051 | -0.24(-1.32%) |
Sep 12, 2016 | 17.92 | 18.22 | 17.85 | 18.17 | 11,559,712 | +0.06(+0.33%) |
Sep 09, 2016 | 18.49 | 18.50 | 18.10 | 18.11 | 12,606,574 | -0.51(-2.74%) |
Sep 08, 2016 | 18.78 | 18.87 | 18.57 | 18.62 | 8,351,138 | -0.16(-0.85%) |
Sep 07, 2016 | 18.98 | 18.99 | 18.73 | 18.78 | 7,417,570 | -0.27(-1.42%) |
Sep 06, 2016 | 18.66 | 19.12 | 18.63 | 19.05 | 15,729,460 | +0.61(+3.31%) |
Sep 02, 2016 | 18.26 | 18.44 | 18.44 | 18.44 | 11,996,400 | +0.50(+2.79%) |
Sep 01, 2016 | 17.74 | 17.99 | 17.69 | 17.94 | 11,185,228 | +0.22(+1.24%) |
Aug 31, 2016 | 17.70 | 17.80 | 17.69 | 17.72 | 4,346,259 | +0.05(+0.28%) |
Aug 30, 2016 | 17.80 | 17.86 | 17.64 | 17.67 | 10,113,451 | -0.23(-1.28%) |
Aug 29, 2016 | 17.68 | 17.93 | 17.66 | 17.90 | 6,198,842 | +0.18(+1.02%) |
Aug 26, 2016 | 17.80 | 18.12 | 17.62 | 17.72 | 16,056,767 | +0.09(+0.51%) |
Aug 25, 2016 | 17.61 | 17.70 | 17.60 | 17.63 | 6,660,932 | +0.01(+0.06%) |
Aug 24, 2016 | 17.77 | 17.78 | 17.60 | 17.62 | 11,818,105 | -0.31(-1.73%) |
Aug 23, 2016 | 18.05 | 18.10 | 17.91 | 17.93 | 8,260,914 | -0.04(-0.22%) |
Aug 22, 2016 | 18.01 | 18.03 | 17.90 | 17.97 | 12,278,880 | -0.38(-2.07%) |
Aug 19, 2016 | 18.40 | 18.48 | 18.33 | 18.35 | 11,493,367 | -0.42(-2.24%) |
Aug 18, 2016 | 18.79 | 18.85 | 18.70 | 18.77 | 6,256,898 | +0.09(+0.48%) |
Aug 17, 2016 | 18.72 | 18.82 | 18.41 | 18.68 | 14,614,074 | -0.14(-0.74%) |
Aug 16, 2016 | 18.77 | 18.95 | 18.73 | 18.82 | 9,690,771 | -0.01(-0.05%) |
Aug 15, 2016 | 18.77 | 18.89 | 18.76 | 18.83 | 4,448,341 | +0.11(+0.59%) |
Aug 12, 2016 | 19.15 | 19.19 | 18.68 | 18.72 | 9,836,783 | -0.24(-1.27%) |
Aug 11, 2016 | 19.16 | 19.26 | 18.95 | 18.96 | 8,105,140 | -0.20(-1.04%) |
Aug 10, 2016 | 19.29 | 19.32 | 19.13 | 19.16 | 8,651,045 | +0.29(+1.54%) |
Aug 09, 2016 | 18.85 | 18.89 | 18.78 | 18.87 | 4,752,491 | +0.13(+0.69%) |
Aug 08, 2016 | 18.76 | 18.88 | 18.73 | 18.74 | 6,084,219 | +0.03(+0.16%) |
Aug 05, 2016 | 18.93 | 18.93 | 18.71 | 18.71 | 15,087,843 | -0.64(-3.31%) |
Aug 04, 2016 | 19.28 | 19.45 | 19.27 | 19.35 | 5,468,141 | -0.03(-0.15%) |
Aug 03, 2016 | 19.52 | 19.52 | 19.35 | 19.38 | 7,128,355 | -0.22(-1.12%) |
Aug 02, 2016 | 19.65 | 19.71 | 19.56 | 19.60 | 9,387,541 | +0.17(+0.87%) |
Aug 01, 2016 | 19.45 | 19.55 | 19.35 | 19.43 | 11,589,365 | +0.08(+0.41%) |
Jul 29, 2016 | 19.26 | 19.39 | 19.09 | 19.35 | 14,664,731 | +0.14(+0.73%) |
Jul 28, 2016 | 19.30 | 19.34 | 19.10 | 19.21 | 9,654,443 | -0.16(-0.83%) |
Jul 27, 2016 | 19.02 | 19.40 | 18.80 | 19.37 | 20,047,416 | +0.71(+3.80%) |
Jul 26, 2016 | 18.67 | 18.71 | 18.63 | 18.66 | 4,110,580 | +0.12(+0.65%) |
Jul 25, 2016 | 18.49 | 18.73 | 18.34 | 18.54 | 8,638,942 | -0.13(-0.70%) |
Jul 22, 2016 | 18.67 | 18.74 | 18.59 | 18.67 | 6,826,043 | -0.21(-1.11%) |
Jul 21, 2016 | 18.37 | 18.89 | 18.36 | 18.88 | 12,845,533 | +0.46(+2.50%) |
Jul 20, 2016 | 18.49 | 18.62 | 18.39 | 18.42 | 13,490,614 | -0.50(-2.64%) |
Jul 19, 2016 | 18.91 | 19.02 | 18.89 | 18.92 | 5,246,018 | -0.18(-0.94%) |
Jul 18, 2016 | 18.93 | 19.12 | 18.92 | 19.10 | 8,619,017 | +0.02(+0.10%) |
Jul 15, 2016 | 19.10 | 19.18 | 19.01 | 19.08 | 11,279,585 | -0.17(-0.88%) |
Jul 14, 2016 | 19.11 | 19.30 | 19.10 | 19.25 | 10,881,223 | -0.14(-0.72%) |
Jul 13, 2016 | 19.32 | 19.40 | 19.16 | 19.39 | 9,449,688 | +0.30(+1.57%) |
Jul 12, 2016 | 19.35 | 19.43 | 18.97 | 19.09 | 21,184,116 | -0.21(-1.09%) |
Jul 11, 2016 | 19.25 | 19.45 | 19.22 | 19.30 | 20,218,710 | +0.08(+0.42%) |
Jul 08, 2016 | 18.88 | 19.22 | 18.71 | 19.22 | 20,102,876 | +0.51(+2.73%) |
Jul 07, 2016 | 18.89 | 18.90 | 18.50 | 18.71 | 19,035,336 | -0.39(-2.04%) |
Jul 06, 2016 | 18.99 | 19.24 | 18.88 | 19.10 | 23,764,976 | +0.12(+0.63%) |
Jul 05, 2016 | 18.87 | 19.08 | 18.67 | 18.98 | 28,625,104 | +0.24(+1.28%) |