Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.88 | 20.90 | 20.40 | 20.45 | 5,071,955 | -0.56(-2.66%) |
Oct 28, 2016 | 21.18 | 21.37 | 20.89 | 21.01 | 8,798,239 | -0.21(-1.00%) |
Oct 27, 2016 | 20.58 | 21.48 | 20.58 | 21.22 | 11,249,218 | +1.13(+5.63%) |
Oct 26, 2016 | 19.75 | 20.11 | 19.65 | 20.09 | 7,915,101 | +0.20(+0.99%) |
Oct 25, 2016 | 20.03 | 20.30 | 19.89 | 19.90 | 5,909,748 | -0.14(-0.68%) |
Oct 24, 2016 | 20.05 | 20.11 | 19.83 | 20.03 | 5,941,061 | -0.01(-0.07%) |
Oct 21, 2016 | 19.90 | 20.17 | 19.73 | 20.05 | 5,655,954 | +0.05(+0.24%) |
Oct 20, 2016 | 19.77 | 20.18 | 19.69 | 20.00 | 3,967,849 | +0.03(+0.14%) |
Oct 19, 2016 | 19.79 | 20.28 | 19.79 | 19.97 | 5,452,993 | +0.26(+1.31%) |
Oct 18, 2016 | 19.66 | 19.76 | 19.54 | 19.71 | 3,839,183 | +0.21(+1.08%) |
Oct 17, 2016 | 19.36 | 19.54 | 19.29 | 19.50 | 3,663,975 | +0.13(+0.67%) |
Oct 14, 2016 | 19.56 | 19.71 | 19.37 | 19.37 | 5,548,238 | -0.03(-0.14%) |
Oct 13, 2016 | 18.96 | 19.50 | 18.85 | 19.40 | 4,451,904 | +0.27(+1.42%) |
Oct 12, 2016 | 19.18 | 19.18 | 18.96 | 19.13 | 2,338,748 | -0.12(-0.64%) |
Oct 11, 2016 | 19.21 | 19.30 | 19.15 | 19.25 | 5,186,263 | -0.10(-0.53%) |
Oct 10, 2016 | 19.10 | 19.51 | 19.09 | 19.35 | 4,624,087 | +0.44(+2.31%) |
Oct 07, 2016 | 19.04 | 19.11 | 18.67 | 18.91 | 5,540,470 | -0.12(-0.61%) |
Oct 06, 2016 | 19.03 | 19.14 | 18.89 | 19.03 | 3,505,627 | +0.06(+0.32%) |
Oct 05, 2016 | 18.96 | 19.12 | 18.93 | 18.97 | 4,342,058 | +0.18(+0.98%) |
Oct 04, 2016 | 18.82 | 19.00 | 18.60 | 18.79 | 3,639,201 | -0.07(-0.40%) |
Oct 03, 2016 | 19.00 | 19.03 | 18.70 | 18.86 | 4,711,998 | -0.07(-0.36%) |
Sep 30, 2016 | 18.95 | 19.13 | 18.71 | 18.93 | 6,724,600 | +0.05(+0.29%) |
Sep 29, 2016 | 18.53 | 19.17 | 18.52 | 18.87 | 13,971,950 | +0.37(+2.03%) |
Sep 28, 2016 | 17.76 | 18.51 | 17.65 | 18.50 | 9,752,499 | +0.86(+4.87%) |
Sep 27, 2016 | 17.71 | 17.72 | 17.51 | 17.64 | 8,489,231 | -0.22(-1.22%) |
Sep 26, 2016 | 18.02 | 18.03 | 17.82 | 17.86 | 8,677,236 | -0.18(-1.02%) |
Sep 23, 2016 | 18.10 | 18.24 | 17.91 | 18.04 | 9,393,231 | -0.18(-0.97%) |
Sep 22, 2016 | 18.19 | 18.32 | 18.19 | 18.22 | 8,525,376 | +0.33(+1.87%) |
Sep 21, 2016 | 17.72 | 17.90 | 17.57 | 17.89 | 8,071,943 | +0.32(+1.82%) |
Sep 20, 2016 | 17.78 | 17.89 | 17.56 | 17.57 | 5,880,621 | -0.23(-1.30%) |
Sep 19, 2016 | 17.77 | 17.95 | 17.76 | 17.80 | 6,520,378 | +0.15(+0.85%) |
Sep 16, 2016 | 17.61 | 17.77 | 17.53 | 17.65 | 4,960,206 | -0.20(-1.14%) |
Sep 15, 2016 | 17.73 | 17.98 | 17.67 | 17.85 | 5,267,851 | +0.16(+0.89%) |
Sep 14, 2016 | 17.68 | 17.96 | 17.57 | 17.70 | 6,186,492 | -0.08(-0.46%) |
Sep 13, 2016 | 17.99 | 18.02 | 17.63 | 17.78 | 8,870,671 | -0.47(-2.58%) |
Sep 12, 2016 | 18.14 | 18.33 | 17.98 | 18.25 | 6,938,569 | -0.07(-0.41%) |
Sep 09, 2016 | 18.60 | 18.68 | 18.23 | 18.32 | 9,603,958 | -0.54(-2.85%) |
Sep 08, 2016 | 18.73 | 18.95 | 18.61 | 18.86 | 8,602,919 | +0.22(+1.17%) |
Sep 07, 2016 | 18.80 | 18.86 | 18.58 | 18.64 | 5,976,663 | -0.11(-0.58%) |
Sep 06, 2016 | 18.79 | 18.84 | 18.69 | 18.75 | 5,067,782 | +0.06(+0.33%) |
Sep 02, 2016 | 18.54 | 18.69 | 18.69 | 18.69 | 4,571,833 | +0.34(+1.86%) |
Sep 01, 2016 | 18.26 | 18.53 | 18.23 | 18.35 | 8,008,544 | +0.07(+0.41%) |
Aug 31, 2016 | 18.57 | 18.62 | 18.21 | 18.27 | 10,252,843 | -0.48(-2.55%) |
Aug 30, 2016 | 18.74 | 18.83 | 18.64 | 18.75 | 5,422,195 | +0.04(+0.22%) |
Aug 29, 2016 | 19.00 | 19.00 | 18.66 | 18.71 | 6,223,062 | -0.22(-1.14%) |
Aug 26, 2016 | 18.98 | 19.26 | 18.83 | 18.93 | 4,775,786 | +0.01(+0.04%) |
Aug 25, 2016 | 18.93 | 19.01 | 18.81 | 18.92 | 3,935,229 | -0.01(-0.07%) |
Aug 24, 2016 | 18.98 | 19.09 | 18.85 | 18.93 | 4,508,007 | -0.13(-0.67%) |
Aug 23, 2016 | 19.12 | 19.18 | 19.03 | 19.06 | 2,912,809 | -0.03(-0.18%) |
Aug 22, 2016 | 18.97 | 19.13 | 18.81 | 19.10 | 3,974,746 | -0.07(-0.35%) |
Aug 19, 2016 | 19.22 | 19.29 | 19.10 | 19.16 | 3,604,087 | -0.20(-1.01%) |
Aug 18, 2016 | 19.22 | 19.39 | 19.19 | 19.36 | 5,954,822 | +0.32(+1.66%) |
Aug 17, 2016 | 19.09 | 19.10 | 18.73 | 19.04 | 6,214,469 | -0.15(-0.77%) |
Aug 16, 2016 | 19.16 | 19.25 | 19.11 | 19.19 | 3,456,901 | +0.08(+0.42%) |
Aug 15, 2016 | 19.04 | 19.23 | 19.04 | 19.11 | 3,982,057 | +0.16(+0.85%) |
Aug 12, 2016 | 18.89 | 19.01 | 18.79 | 18.95 | 2,531,294 | +0.10(+0.54%) |
Aug 11, 2016 | 18.71 | 18.95 | 18.63 | 18.85 | 4,589,426 | +0.26(+1.38%) |
Aug 10, 2016 | 18.50 | 18.67 | 18.42 | 18.59 | 9,064,827 | +0.16(+0.84%) |
Aug 09, 2016 | 18.32 | 18.49 | 18.25 | 18.44 | 3,798,899 | +0.20(+1.07%) |
Aug 08, 2016 | 18.00 | 18.40 | 17.95 | 18.24 | 4,687,965 | +0.32(+1.77%) |
Aug 05, 2016 | 17.84 | 17.94 | 17.57 | 17.92 | 4,723,437 | -0.03(-0.15%) |
Aug 04, 2016 | 17.78 | 18.03 | 17.72 | 17.95 | 3,549,968 | +0.14(+0.79%) |
Aug 03, 2016 | 17.58 | 17.84 | 17.37 | 17.81 | 5,336,987 | +0.28(+1.62%) |
Aug 02, 2016 | 17.79 | 17.89 | 17.37 | 17.53 | 5,224,508 | +0.05(+0.31%) |