Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.90 | 17.10 | 16.88 | 16.95 | 3,482,984 | +0.08(+0.49%) |
Oct 28, 2016 | 16.59 | 17.05 | 16.59 | 16.87 | 4,845,314 | +0.29(+1.76%) |
Oct 27, 2016 | 17.02 | 17.06 | 16.52 | 16.58 | 7,447,953 | -0.36(-2.10%) |
Oct 26, 2016 | 16.79 | 17.12 | 16.74 | 16.94 | 4,451,010 | +0.01(+0.05%) |
Oct 25, 2016 | 17.34 | 17.38 | 16.91 | 16.93 | 7,269,691 | -0.47(-2.72%) |
Oct 24, 2016 | 17.50 | 17.62 | 17.32 | 17.40 | 6,443,562 | +0.03(+0.16%) |
Oct 21, 2016 | 17.35 | 17.48 | 17.33 | 17.37 | 6,434,126 | -0.13(-0.73%) |
Oct 20, 2016 | 17.77 | 18.27 | 17.03 | 17.50 | 12,333,020 | -0.62(-3.42%) |
Oct 19, 2016 | 18.07 | 18.22 | 17.98 | 18.12 | 4,948,136 | +0.06(+0.35%) |
Oct 18, 2016 | 17.88 | 18.10 | 17.73 | 18.06 | 3,923,346 | +0.37(+2.11%) |
Oct 17, 2016 | 17.68 | 17.89 | 17.63 | 17.68 | 3,647,254 | -0.03(-0.15%) |
Oct 14, 2016 | 17.79 | 17.93 | 17.64 | 17.71 | 5,044,581 | +0.03(+0.15%) |
Oct 13, 2016 | 17.87 | 17.91 | 17.63 | 17.68 | 3,887,779 | -0.32(-1.77%) |
Oct 12, 2016 | 17.94 | 18.14 | 17.89 | 18.00 | 4,831,445 | +0.06(+0.36%) |
Oct 11, 2016 | 18.09 | 18.16 | 17.78 | 17.94 | 5,573,930 | -0.23(-1.25%) |
Oct 10, 2016 | 18.29 | 18.48 | 18.17 | 18.17 | 2,961,939 | -0.01(-0.05%) |
Oct 07, 2016 | 18.58 | 18.69 | 18.13 | 18.18 | 4,245,215 | -0.36(-1.97%) |
Oct 06, 2016 | 18.59 | 18.64 | 18.41 | 18.54 | 4,565,169 | -0.10(-0.54%) |
Oct 05, 2016 | 18.42 | 18.83 | 18.39 | 18.64 | 4,997,520 | +0.33(+1.79%) |
Oct 04, 2016 | 18.23 | 18.46 | 18.21 | 18.31 | 5,252,096 | +0.05(+0.25%) |
Oct 03, 2016 | 18.17 | 18.38 | 18.06 | 18.27 | 3,382,112 | +0.00(+0.00%) |
Sep 30, 2016 | 18.16 | 18.30 | 17.96 | 18.27 | 3,971,112 | +0.21(+1.16%) |
Sep 29, 2016 | 18.36 | 18.44 | 17.99 | 18.06 | 3,888,512 | -0.30(-1.64%) |
Sep 28, 2016 | 18.15 | 18.38 | 18.09 | 18.36 | 4,150,032 | +0.23(+1.26%) |
Sep 27, 2016 | 18.05 | 18.24 | 17.97 | 18.13 | 3,865,093 | +0.11(+0.61%) |
Sep 26, 2016 | 17.95 | 18.10 | 17.89 | 18.02 | 4,030,812 | -0.04(-0.20%) |
Sep 23, 2016 | 18.06 | 18.22 | 17.98 | 18.06 | 4,298,606 | -0.05(-0.25%) |
Sep 22, 2016 | 17.82 | 18.16 | 17.74 | 18.10 | 6,147,582 | +0.41(+2.32%) |
Sep 21, 2016 | 17.58 | 17.73 | 17.37 | 17.69 | 5,776,072 | +0.11(+0.62%) |
Sep 20, 2016 | 17.90 | 17.94 | 17.41 | 17.58 | 6,984,141 | -0.53(-2.92%) |
Sep 19, 2016 | 17.99 | 18.46 | 17.96 | 18.11 | 4,834,337 | +0.27(+1.53%) |
Sep 16, 2016 | 17.99 | 18.08 | 17.70 | 17.84 | 4,915,009 | -0.30(-1.66%) |
Sep 15, 2016 | 18.03 | 18.23 | 17.93 | 18.14 | 2,933,892 | +0.10(+0.55%) |
Sep 14, 2016 | 17.97 | 18.14 | 17.83 | 18.04 | 6,031,779 | +0.05(+0.25%) |
Sep 13, 2016 | 18.23 | 18.37 | 17.74 | 17.99 | 6,320,779 | -0.34(-1.88%) |
Sep 12, 2016 | 18.04 | 18.39 | 17.97 | 18.34 | 6,477,771 | +0.15(+0.85%) |
Sep 09, 2016 | 18.79 | 18.79 | 17.99 | 18.19 | 6,003,934 | -0.76(-4.02%) |
Sep 08, 2016 | 19.12 | 19.13 | 18.92 | 18.95 | 3,214,148 | -0.18(-0.95%) |
Sep 07, 2016 | 18.88 | 19.18 | 18.88 | 19.13 | 3,095,688 | +0.22(+1.15%) |
Sep 06, 2016 | 18.97 | 19.13 | 18.82 | 18.91 | 5,327,410 | -0.04(-0.19%) |
Sep 02, 2016 | 19.25 | 18.95 | 18.95 | 18.95 | 5,107,789 | -0.20(-1.04%) |
Sep 01, 2016 | 19.42 | 19.56 | 19.09 | 19.15 | 4,896,201 | -0.25(-1.26%) |
Aug 31, 2016 | 19.38 | 19.47 | 19.22 | 19.39 | 3,086,986 | +0.01(+0.05%) |
Aug 30, 2016 | 19.26 | 19.41 | 19.22 | 19.38 | 3,162,926 | +0.16(+0.85%) |
Aug 29, 2016 | 19.20 | 19.41 | 19.20 | 19.22 | 4,307,576 | -0.01(-0.05%) |
Aug 26, 2016 | 19.57 | 19.72 | 19.09 | 19.23 | 3,728,228 | -0.34(-1.76%) |
Aug 25, 2016 | 19.53 | 19.68 | 19.43 | 19.57 | 2,067,114 | +0.00(+0.00%) |
Aug 24, 2016 | 19.85 | 19.95 | 19.55 | 19.57 | 5,197,115 | -0.33(-1.64%) |
Aug 23, 2016 | 19.49 | 19.98 | 19.35 | 19.90 | 7,993,569 | +0.55(+2.86%) |
Aug 22, 2016 | 19.21 | 19.37 | 19.14 | 19.35 | 2,708,655 | +0.12(+0.61%) |
Aug 19, 2016 | 19.11 | 19.30 | 19.10 | 19.23 | 2,593,507 | +0.05(+0.24%) |
Aug 18, 2016 | 19.16 | 19.29 | 19.09 | 19.18 | 3,954,878 | +0.06(+0.33%) |
Aug 17, 2016 | 19.35 | 19.39 | 18.91 | 19.12 | 4,558,571 | -0.26(-1.36%) |
Aug 16, 2016 | 19.43 | 19.62 | 19.27 | 19.38 | 3,552,887 | -0.05(-0.28%) |
Aug 15, 2016 | 19.24 | 19.53 | 19.17 | 19.44 | 5,232,455 | +0.25(+1.28%) |
Aug 12, 2016 | 19.41 | 19.49 | 19.05 | 19.19 | 2,869,966 | -0.22(-1.12%) |
Aug 11, 2016 | 19.36 | 19.48 | 19.21 | 19.41 | 2,546,057 | +0.15(+0.80%) |
Aug 10, 2016 | 19.37 | 19.41 | 19.16 | 19.26 | 3,551,034 | -0.06(-0.33%) |
Aug 09, 2016 | 19.26 | 19.42 | 19.23 | 19.32 | 4,150,801 | +0.03(+0.14%) |
Aug 08, 2016 | 19.56 | 19.64 | 19.24 | 19.29 | 5,823,612 | -0.25(-1.30%) |
Aug 05, 2016 | 19.16 | 19.60 | 19.16 | 19.55 | 8,762,274 | +0.45(+2.38%) |
Aug 04, 2016 | 19.12 | 19.20 | 18.82 | 19.09 | 6,139,738 | +0.03(+0.14%) |
Aug 03, 2016 | 18.97 | 19.22 | 18.97 | 19.07 | 4,976,780 | +0.05(+0.29%) |
Aug 02, 2016 | 19.37 | 19.46 | 18.95 | 19.01 | 5,776,843 | -0.44(-2.29%) |