Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.37 | 18.47 | 17.90 | 18.30 | 17,284,394 | +0.03(+0.16%) |
Oct 28, 2016 | 18.49 | 18.97 | 18.01 | 18.27 | 21,539,462 | -0.20(-1.08%) |
Oct 27, 2016 | 18.79 | 18.92 | 18.32 | 18.47 | 19,974,402 | -0.54(-2.84%) |
Oct 26, 2016 | 18.39 | 19.17 | 18.32 | 19.01 | 23,581,478 | +0.59(+3.18%) |
Oct 25, 2016 | 18.88 | 19.80 | 18.40 | 18.42 | 27,795,274 | -0.14(-0.76%) |
Oct 24, 2016 | 19.12 | 19.12 | 18.36 | 18.56 | 17,601,130 | -0.15(-0.81%) |
Oct 21, 2016 | 18.11 | 19.32 | 17.92 | 18.71 | 32,719,332 | +0.30(+1.64%) |
Oct 20, 2016 | 17.13 | 18.68 | 16.78 | 18.41 | 42,860,836 | +0.93(+5.30%) |
Oct 19, 2016 | 16.36 | 17.67 | 16.35 | 17.48 | 25,494,154 | +1.24(+7.63%) |
Oct 18, 2016 | 16.49 | 16.53 | 15.86 | 16.25 | 14,483,959 | +0.18(+1.12%) |
Oct 17, 2016 | 16.03 | 16.46 | 15.61 | 16.07 | 15,827,208 | +0.53(+3.41%) |
Oct 14, 2016 | 15.94 | 16.04 | 15.44 | 15.54 | 12,809,103 | -0.03(-0.18%) |
Oct 13, 2016 | 15.90 | 15.90 | 15.29 | 15.56 | 17,236,976 | -0.99(-6.00%) |
Oct 12, 2016 | 16.45 | 16.84 | 16.42 | 16.56 | 8,860,957 | +0.02(+0.11%) |
Oct 11, 2016 | 16.62 | 16.75 | 16.30 | 16.54 | 13,184,949 | -0.44(-2.62%) |
Oct 10, 2016 | 17.03 | 17.52 | 16.94 | 16.98 | 10,054,685 | +0.26(+1.53%) |
Oct 07, 2016 | 17.37 | 17.38 | 16.24 | 16.73 | 17,095,936 | -0.24(-1.39%) |
Oct 06, 2016 | 16.49 | 17.34 | 16.39 | 16.96 | 12,337,133 | +0.29(+1.76%) |
Oct 05, 2016 | 16.71 | 16.99 | 16.32 | 16.67 | 12,608,905 | +0.09(+0.57%) |
Oct 04, 2016 | 17.65 | 17.65 | 16.54 | 16.58 | 17,309,204 | -1.14(-6.41%) |
Oct 03, 2016 | 17.92 | 18.01 | 17.54 | 17.71 | 11,222,183 | -0.13(-0.74%) |
Sep 30, 2016 | 18.19 | 18.24 | 17.47 | 17.84 | 16,102,488 | -0.14(-0.79%) |
Sep 29, 2016 | 18.92 | 19.19 | 17.63 | 17.99 | 24,724,876 | -1.06(-5.56%) |
Sep 28, 2016 | 18.75 | 19.06 | 18.19 | 19.05 | 19,326,218 | +0.85(+4.68%) |
Sep 27, 2016 | 17.91 | 18.33 | 17.66 | 18.19 | 17,574,554 | -0.30(-1.64%) |
Sep 26, 2016 | 18.02 | 18.69 | 17.94 | 18.50 | 18,360,450 | +0.57(+3.17%) |
Sep 23, 2016 | 17.51 | 18.27 | 17.50 | 17.93 | 20,618,798 | +0.71(+4.12%) |
Sep 22, 2016 | 17.54 | 17.92 | 17.02 | 17.22 | 24,439,524 | +0.28(+1.68%) |
Sep 21, 2016 | 15.99 | 17.01 | 15.95 | 16.94 | 25,255,390 | +1.19(+7.57%) |
Sep 20, 2016 | 15.86 | 16.04 | 15.61 | 15.74 | 13,125,890 | -0.16(-1.01%) |
Sep 19, 2016 | 15.55 | 16.30 | 15.53 | 15.90 | 23,036,404 | +0.85(+5.66%) |
Sep 16, 2016 | 14.94 | 15.37 | 14.87 | 15.05 | 16,636,302 | -0.14(-0.93%) |
Sep 15, 2016 | 15.40 | 15.57 | 14.98 | 15.20 | 15,350,338 | -0.21(-1.35%) |
Sep 14, 2016 | 15.34 | 15.69 | 15.10 | 15.40 | 18,841,276 | -0.07(-0.43%) |
Sep 13, 2016 | 16.10 | 16.10 | 15.16 | 15.47 | 21,474,572 | -1.02(-6.20%) |
Sep 12, 2016 | 15.87 | 16.60 | 15.61 | 16.49 | 24,218,526 | +0.38(+2.35%) |
Sep 09, 2016 | 17.22 | 17.22 | 15.90 | 16.11 | 26,586,200 | -1.45(-8.24%) |
Sep 08, 2016 | 18.04 | 18.09 | 17.43 | 17.56 | 15,595,817 | -0.57(-3.13%) |
Sep 07, 2016 | 18.25 | 18.52 | 18.06 | 18.13 | 11,004,057 | -0.30(-1.64%) |
Sep 06, 2016 | 18.03 | 18.51 | 17.69 | 18.43 | 12,863,834 | +0.55(+3.07%) |
Sep 02, 2016 | 18.63 | 17.88 | 17.88 | 17.88 | 14,572,704 | -0.41(-2.22%) |
Sep 01, 2016 | 18.48 | 18.53 | 17.66 | 18.29 | 17,611,982 | -0.10(-0.57%) |
Aug 31, 2016 | 18.18 | 18.42 | 17.84 | 18.39 | 16,283,349 | -0.07(-0.36%) |
Aug 30, 2016 | 18.99 | 19.10 | 18.28 | 18.46 | 12,348,926 | -0.69(-3.61%) |
Aug 29, 2016 | 18.72 | 19.35 | 18.60 | 19.15 | 9,198,238 | +0.43(+2.27%) |
Aug 26, 2016 | 19.24 | 19.85 | 18.56 | 18.72 | 22,806,592 | -0.26(-1.40%) |
Aug 25, 2016 | 18.83 | 19.16 | 18.64 | 18.99 | 9,805,019 | +0.14(+0.75%) |
Aug 24, 2016 | 19.52 | 19.52 | 18.78 | 18.85 | 12,848,711 | -0.75(-3.81%) |
Aug 23, 2016 | 20.05 | 20.23 | 19.56 | 19.59 | 13,516,142 | -0.23(-1.15%) |
Aug 22, 2016 | 19.30 | 19.89 | 19.03 | 19.82 | 16,158,382 | +0.54(+2.80%) |
Aug 19, 2016 | 19.92 | 20.06 | 19.19 | 19.28 | 19,630,522 | -1.35(-6.56%) |
Aug 18, 2016 | 20.58 | 20.81 | 20.00 | 20.64 | 11,548,506 | +0.30(+1.49%) |
Aug 17, 2016 | 20.38 | 20.53 | 19.81 | 20.33 | 13,104,680 | -0.11(-0.56%) |
Aug 16, 2016 | 21.40 | 21.57 | 20.43 | 20.45 | 14,156,579 | -0.65(-3.09%) |
Aug 15, 2016 | 20.49 | 21.39 | 20.26 | 21.10 | 19,891,524 | +1.17(+5.89%) |
Aug 12, 2016 | 21.27 | 21.52 | 19.86 | 19.93 | 22,274,258 | -1.53(-7.14%) |
Aug 11, 2016 | 22.11 | 22.23 | 21.11 | 21.46 | 19,432,330 | -0.48(-2.20%) |
Aug 10, 2016 | 22.11 | 22.60 | 21.76 | 21.94 | 35,990,584 | -1.02(-4.45%) |
Aug 09, 2016 | 23.36 | 24.26 | 22.75 | 22.96 | 19,475,962 | -1.48(-6.04%) |
Aug 08, 2016 | 25.18 | 25.23 | 24.32 | 24.44 | 10,220,628 | -0.58(-2.31%) |
Aug 05, 2016 | 24.54 | 25.25 | 24.63 | 25.02 | 8,666,536 | +0.47(+1.92%) |
Aug 04, 2016 | 24.67 | 24.77 | 24.03 | 24.54 | 9,781,447 | -0.20(-0.80%) |
Aug 03, 2016 | 24.24 | 24.92 | 23.70 | 24.74 | 9,516,974 | +0.48(+1.99%) |
Aug 02, 2016 | 25.16 | 25.46 | 23.92 | 24.26 | 16,382,032 | -0.83(-3.31%) |