Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.22 | 18.23 | 18.06 | 18.20 | 12,781,001 | +0.02(+0.13%) |
Oct 28, 2016 | 18.33 | 18.53 | 18.16 | 18.18 | 17,794,256 | -0.19(-1.05%) |
Oct 27, 2016 | 18.51 | 18.55 | 18.34 | 18.37 | 10,413,481 | -0.08(-0.43%) |
Oct 26, 2016 | 18.36 | 18.62 | 18.34 | 18.45 | 15,392,504 | +0.04(+0.22%) |
Oct 25, 2016 | 18.78 | 18.22 | 18.41 | 21,960,158 | -0.74(-3.85%) | |
Oct 24, 2016 | 19.19 | 19.35 | 19.02 | 19.15 | 12,263,267 | +0.06(+0.29%) |
Oct 21, 2016 | 18.94 | 19.11 | 18.84 | 19.09 | 7,410,226 | +0.02(+0.08%) |
Oct 20, 2016 | 19.01 | 19.13 | 18.99 | 19.07 | 5,212,538 | +0.03(+0.17%) |
Oct 19, 2016 | 18.94 | 19.18 | 18.88 | 19.04 | 8,037,079 | +0.12(+0.64%) |
Oct 18, 2016 | 18.95 | 19.10 | 18.91 | 18.92 | 10,050,899 | +0.14(+0.77%) |
Oct 17, 2016 | 18.76 | 18.90 | 18.75 | 18.78 | 7,263,747 | +0.03(+0.17%) |
Oct 14, 2016 | 18.75 | 18.92 | 18.73 | 18.74 | 8,454,475 | +0.15(+0.82%) |
Oct 13, 2016 | 18.59 | 18.66 | 18.48 | 18.59 | 10,853,239 | -0.17(-0.90%) |
Oct 12, 2016 | 18.90 | 18.92 | 18.63 | 18.76 | 11,924,096 | -0.18(-0.97%) |
Oct 11, 2016 | 19.01 | 19.08 | 18.88 | 18.95 | 7,410,845 | -0.14(-0.71%) |
Oct 10, 2016 | 19.12 | 19.20 | 19.06 | 19.08 | 8,409,993 | +0.02(+0.13%) |
Oct 07, 2016 | 19.12 | 19.20 | 18.96 | 19.06 | 10,643,272 | -0.07(-0.38%) |
Oct 06, 2016 | 19.07 | 19.19 | 18.99 | 19.13 | 12,171,008 | +0.06(+0.29%) |
Oct 05, 2016 | 18.84 | 19.15 | 18.84 | 19.07 | 10,435,260 | +0.31(+1.67%) |
Oct 04, 2016 | 18.99 | 19.03 | 18.69 | 18.76 | 11,787,670 | -0.20(-1.06%) |
Oct 03, 2016 | 18.91 | 19.00 | 18.89 | 18.96 | 10,814,344 | +0.01(+0.04%) |
Sep 30, 2016 | 18.96 | 19.08 | 18.76 | 18.95 | 12,233,659 | +0.10(+0.55%) |
Sep 29, 2016 | 18.89 | 19.06 | 18.83 | 18.85 | 9,504,896 | -0.09(-0.47%) |
Sep 28, 2016 | 18.75 | 18.95 | 18.72 | 18.94 | 14,788,786 | +0.24(+1.29%) |
Sep 27, 2016 | 18.42 | 18.71 | 18.40 | 18.70 | 11,375,562 | +0.26(+1.43%) |
Sep 26, 2016 | 18.43 | 18.47 | 18.36 | 18.43 | 10,247,877 | -0.11(-0.61%) |
Sep 23, 2016 | 18.39 | 18.62 | 18.36 | 18.54 | 12,622,153 | +0.02(+0.13%) |
Sep 22, 2016 | 18.46 | 18.62 | 18.45 | 18.52 | 10,447,338 | +0.12(+0.65%) |
Sep 21, 2016 | 18.29 | 18.46 | 18.19 | 18.40 | 14,598,848 | +0.21(+1.15%) |
Sep 20, 2016 | 18.31 | 18.36 | 18.16 | 18.19 | 9,564,212 | +0.00(+0.00%) |
Sep 19, 2016 | 18.19 | 18.43 | 18.19 | 18.19 | 7,663,556 | +0.06(+0.35%) |
Sep 16, 2016 | 18.06 | 18.18 | 18.01 | 18.13 | 16,291,261 | +0.02(+0.13%) |
Sep 15, 2016 | 17.82 | 18.17 | 17.82 | 18.10 | 8,809,256 | +0.18(+0.98%) |
Sep 14, 2016 | 17.89 | 18.09 | 17.88 | 17.93 | 8,715,862 | +0.02(+0.09%) |
Sep 13, 2016 | 17.90 | 18.03 | 17.82 | 17.91 | 12,523,618 | -0.10(-0.58%) |
Sep 12, 2016 | 17.79 | 18.09 | 17.74 | 18.02 | 15,479,928 | +0.08(+0.45%) |
Sep 09, 2016 | 18.10 | 18.14 | 17.87 | 17.94 | 17,468,078 | -0.30(-1.67%) |
Sep 08, 2016 | 18.20 | 18.30 | 18.16 | 18.24 | 17,721,408 | -0.05(-0.26%) |
Sep 07, 2016 | 18.31 | 18.37 | 18.20 | 18.29 | 12,965,892 | -0.05(-0.26%) |
Sep 06, 2016 | 18.25 | 18.34 | 18.21 | 18.34 | 8,688,757 | +0.09(+0.48%) |
Sep 02, 2016 | 18.23 | 18.25 | 18.25 | 18.25 | 6,377,031 | +0.05(+0.26%) |
Sep 01, 2016 | 18.17 | 18.27 | 18.10 | 18.20 | 7,384,985 | +0.02(+0.09%) |
Aug 31, 2016 | 18.19 | 18.22 | 18.08 | 18.18 | 9,807,141 | -0.06(-0.35%) |
Aug 30, 2016 | 18.18 | 18.26 | 18.15 | 18.25 | 9,032,093 | +0.06(+0.35%) |
Aug 29, 2016 | 18.10 | 18.34 | 18.06 | 18.18 | 10,588,297 | +0.12(+0.69%) |
Aug 26, 2016 | 18.12 | 18.24 | 17.98 | 18.06 | 11,822,755 | -0.01(-0.04%) |
Aug 25, 2016 | 18.02 | 18.19 | 17.96 | 18.07 | 9,641,101 | +0.02(+0.09%) |
Aug 24, 2016 | 18.19 | 18.27 | 18.02 | 18.05 | 9,525,238 | -0.14(-0.75%) |
Aug 23, 2016 | 18.23 | 18.33 | 18.17 | 18.19 | 12,167,113 | +0.08(+0.44%) |
Aug 22, 2016 | 18.04 | 18.16 | 17.99 | 18.11 | 10,759,558 | -0.03(-0.18%) |
Aug 19, 2016 | 18.09 | 18.24 | 18.04 | 18.14 | 14,220,101 | +0.08(+0.44%) |
Aug 18, 2016 | 18.00 | 18.13 | 17.97 | 18.06 | 12,430,378 | +0.06(+0.35%) |
Aug 17, 2016 | 18.14 | 18.16 | 17.88 | 18.00 | 12,678,871 | -0.12(-0.66%) |
Aug 16, 2016 | 18.28 | 18.38 | 18.07 | 18.12 | 11,522,557 | -0.26(-1.43%) |
Aug 15, 2016 | 18.24 | 18.43 | 18.22 | 18.38 | 9,709,881 | +0.16(+0.87%) |
Aug 12, 2016 | 18.22 | 18.28 | 18.15 | 18.22 | 7,954,543 | -0.04(-0.22%) |
Aug 11, 2016 | 18.24 | 18.32 | 18.22 | 18.26 | 8,199,051 | +0.07(+0.39%) |
Aug 10, 2016 | 18.23 | 18.27 | 18.12 | 18.19 | 7,155,094 | -0.06(-0.35%) |
Aug 09, 2016 | 18.22 | 18.32 | 18.20 | 18.25 | 7,225,423 | +0.09(+0.48%) |
Aug 08, 2016 | 18.04 | 18.26 | 18.00 | 18.16 | 27,283,480 | +0.13(+0.71%) |
Aug 05, 2016 | 17.88 | 18.10 | 17.88 | 18.04 | 13,464,228 | +0.21(+1.16%) |
Aug 04, 2016 | 17.65 | 17.92 | 17.65 | 17.83 | 9,701,421 | +0.14(+0.81%) |
Aug 03, 2016 | 17.62 | 17.81 | 17.58 | 17.69 | 30,496,784 | +0.07(+0.41%) |
Aug 02, 2016 | 17.73 | 17.82 | 17.59 | 17.61 | 10,904,228 | -0.14(-0.81%) |