Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.42 | 17.62 | 17.41 | 17.51 | 25,646,302 | +0.15(+0.85%) |
Oct 28, 2016 | 17.47 | 17.74 | 17.33 | 17.36 | 29,555,022 | -0.03(-0.17%) |
Oct 27, 2016 | 17.89 | 17.92 | 17.32 | 17.39 | 39,491,908 | -0.36(-2.05%) |
Oct 26, 2016 | 17.53 | 17.95 | 17.52 | 17.75 | 33,915,320 | +0.07(+0.40%) |
Oct 25, 2016 | 17.37 | 17.79 | 17.28 | 17.68 | 40,381,200 | +0.29(+1.64%) |
Oct 24, 2016 | 16.73 | 17.42 | 16.73 | 17.40 | 34,524,872 | +0.78(+4.69%) |
Oct 21, 2016 | 16.60 | 16.65 | 16.46 | 16.62 | 28,401,822 | -0.05(-0.28%) |
Oct 20, 2016 | 16.55 | 16.72 | 16.31 | 16.66 | 31,710,130 | +0.31(+1.90%) |
Oct 19, 2016 | 16.28 | 16.43 | 16.19 | 16.35 | 20,227,146 | -0.03(-0.21%) |
Oct 18, 2016 | 16.37 | 16.48 | 16.30 | 16.39 | 27,369,904 | +0.25(+1.52%) |
Oct 17, 2016 | 16.23 | 16.39 | 16.12 | 16.14 | 19,843,808 | -0.09(-0.58%) |
Oct 14, 2016 | 16.27 | 16.39 | 16.14 | 16.24 | 33,597,144 | +0.16(+0.98%) |
Oct 13, 2016 | 16.15 | 16.19 | 15.67 | 16.08 | 39,638,780 | -0.27(-1.63%) |
Oct 12, 2016 | 16.20 | 16.43 | 16.07 | 16.34 | 42,669,860 | +0.07(+0.45%) |
Oct 11, 2016 | 16.45 | 16.48 | 16.14 | 16.27 | 39,480,876 | -0.24(-1.45%) |
Oct 10, 2016 | 16.53 | 16.62 | 16.35 | 16.51 | 29,244,642 | +0.06(+0.37%) |
Oct 07, 2016 | 16.68 | 16.72 | 16.40 | 16.45 | 29,088,116 | -0.12(-0.73%) |
Oct 06, 2016 | 16.58 | 16.69 | 16.30 | 16.57 | 36,577,352 | -0.22(-1.30%) |
Oct 05, 2016 | 16.95 | 17.12 | 16.73 | 16.79 | 31,022,388 | -0.02(-0.10%) |
Oct 04, 2016 | 16.87 | 17.15 | 16.68 | 16.80 | 28,611,212 | -0.04(-0.22%) |
Oct 03, 2016 | 16.86 | 17.10 | 16.81 | 16.84 | 24,559,696 | -0.02(-0.10%) |
Sep 30, 2016 | 16.67 | 17.02 | 16.57 | 16.86 | 43,651,124 | +0.28(+1.66%) |
Sep 29, 2016 | 16.40 | 16.63 | 16.25 | 16.58 | 34,186,116 | +0.15(+0.93%) |
Sep 28, 2016 | 16.40 | 16.44 | 16.22 | 16.43 | 32,472,026 | +0.06(+0.36%) |
Sep 27, 2016 | 15.77 | 16.40 | 15.76 | 16.37 | 40,896,148 | +0.54(+3.42%) |
Sep 26, 2016 | 15.80 | 15.89 | 15.63 | 15.83 | 23,373,462 | -0.15(-0.94%) |
Sep 23, 2016 | 16.02 | 16.06 | 15.91 | 15.98 | 28,059,138 | -0.02(-0.11%) |
Sep 22, 2016 | 16.05 | 16.10 | 15.91 | 16.00 | 31,365,418 | +0.04(+0.25%) |
Sep 21, 2016 | 15.57 | 15.99 | 15.57 | 15.96 | 34,163,680 | +0.44(+2.81%) |
Sep 20, 2016 | 15.84 | 15.84 | 15.44 | 15.52 | 33,645,436 | -0.14(-0.91%) |
Sep 19, 2016 | 15.62 | 16.06 | 15.55 | 15.66 | 42,383,000 | +0.20(+1.32%) |
Sep 16, 2016 | 15.48 | 15.56 | 15.28 | 15.46 | 91,701,408 | +0.04(+0.24%) |
Sep 15, 2016 | 14.88 | 15.44 | 14.85 | 15.42 | 52,361,816 | +0.56(+3.79%) |
Sep 14, 2016 | 14.76 | 14.91 | 14.64 | 14.86 | 32,452,834 | +0.13(+0.89%) |
Sep 13, 2016 | 14.91 | 15.08 | 14.65 | 14.73 | 47,938,180 | -0.22(-1.45%) |
Sep 12, 2016 | 14.45 | 14.97 | 14.10 | 14.95 | 60,777,080 | +0.30(+2.07%) |
Sep 09, 2016 | 15.24 | 15.33 | 14.52 | 14.64 | 70,902,248 | -0.77(-4.98%) |
Sep 08, 2016 | 15.29 | 15.44 | 15.11 | 15.41 | 32,090,684 | +0.11(+0.72%) |
Sep 07, 2016 | 15.48 | 15.56 | 15.21 | 15.30 | 40,434,168 | -0.23(-1.47%) |
Sep 06, 2016 | 15.44 | 15.53 | 15.36 | 15.53 | 31,139,822 | +0.15(+0.94%) |
Sep 02, 2016 | 15.57 | 15.38 | 15.38 | 15.38 | 32,836,456 | -0.15(-0.98%) |
Sep 01, 2016 | 15.10 | 15.59 | 15.09 | 15.54 | 43,538,492 | +0.45(+2.95%) |
Aug 31, 2016 | 15.19 | 15.23 | 15.05 | 15.09 | 39,474,704 | -0.07(-0.47%) |
Aug 30, 2016 | 15.23 | 15.31 | 15.12 | 15.16 | 29,005,976 | -0.09(-0.58%) |
Aug 29, 2016 | 15.32 | 15.38 | 15.23 | 15.25 | 27,904,826 | -0.01(-0.06%) |
Aug 26, 2016 | 15.18 | 15.35 | 15.06 | 15.26 | 30,486,824 | +0.12(+0.81%) |
Aug 25, 2016 | 15.24 | 15.25 | 14.95 | 15.14 | 41,248,756 | -0.10(-0.66%) |
Aug 24, 2016 | 15.53 | 15.54 | 15.17 | 15.24 | 30,317,148 | -0.24(-1.54%) |
Aug 23, 2016 | 15.51 | 15.58 | 15.43 | 15.48 | 34,520,496 | +0.12(+0.81%) |
Aug 22, 2016 | 15.34 | 15.38 | 15.15 | 15.35 | 24,915,494 | +0.06(+0.42%) |
Aug 19, 2016 | 15.24 | 15.40 | 15.18 | 15.29 | 29,681,172 | +0.04(+0.26%) |
Aug 18, 2016 | 14.99 | 15.27 | 14.94 | 15.25 | 33,763,728 | +0.23(+1.55%) |
Aug 17, 2016 | 15.37 | 15.41 | 14.90 | 15.02 | 60,589,220 | -0.36(-2.32%) |
Aug 16, 2016 | 15.44 | 15.47 | 15.33 | 15.37 | 29,281,824 | -0.09(-0.60%) |
Aug 15, 2016 | 15.50 | 15.59 | 15.26 | 15.47 | 58,361,036 | -0.01(-0.09%) |
Aug 12, 2016 | 15.20 | 15.56 | 14.89 | 15.48 | 145,143,120 | +0.82(+5.59%) |
Aug 11, 2016 | 14.44 | 14.72 | 14.42 | 14.66 | 68,953,448 | +0.29(+2.03%) |
Aug 10, 2016 | 14.59 | 14.61 | 14.32 | 14.37 | 38,222,036 | -0.09(-0.65%) |
Aug 09, 2016 | 14.50 | 14.60 | 14.43 | 14.46 | 37,903,464 | +0.04(+0.26%) |
Aug 08, 2016 | 14.49 | 14.52 | 14.27 | 14.43 | 31,040,394 | +0.13(+0.93%) |
Aug 05, 2016 | 14.22 | 14.30 | 14.15 | 14.29 | 37,828,380 | +0.24(+1.69%) |
Aug 04, 2016 | 13.87 | 14.12 | 13.84 | 14.05 | 27,756,158 | +0.26(+1.85%) |
Aug 03, 2016 | 13.74 | 13.83 | 13.67 | 13.80 | 30,516,616 | +0.04(+0.27%) |
Aug 02, 2016 | 14.00 | 14.01 | 13.63 | 13.76 | 28,757,546 | -0.17(-1.22%) |