Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.48 | 18.49 | 18.32 | 18.46 | 12,599,351 | +0.02(+0.13%) |
Oct 28, 2016 | 18.59 | 18.80 | 18.42 | 18.44 | 17,541,354 | -0.20(-1.05%) |
Oct 27, 2016 | 18.78 | 18.82 | 18.60 | 18.63 | 10,265,479 | -0.08(-0.43%) |
Oct 26, 2016 | 18.62 | 18.89 | 18.60 | 18.71 | 15,173,738 | +0.04(+0.22%) |
Oct 25, 2016 | 19.05 | 18.48 | 18.67 | 21,648,048 | -0.75(-3.85%) | |
Oct 24, 2016 | 19.47 | 19.62 | 19.29 | 19.42 | 12,088,975 | +0.06(+0.29%) |
Oct 21, 2016 | 19.21 | 19.39 | 19.11 | 19.36 | 7,304,908 | +0.02(+0.08%) |
Oct 20, 2016 | 19.28 | 19.41 | 19.26 | 19.35 | 5,138,454 | +0.03(+0.17%) |
Oct 19, 2016 | 19.21 | 19.45 | 19.15 | 19.32 | 7,922,851 | +0.12(+0.64%) |
Oct 18, 2016 | 19.23 | 19.37 | 19.18 | 19.19 | 9,908,050 | +0.15(+0.77%) |
Oct 17, 2016 | 19.03 | 19.17 | 19.02 | 19.05 | 7,160,510 | +0.03(+0.17%) |
Oct 14, 2016 | 19.02 | 19.19 | 19.00 | 19.02 | 8,334,315 | +0.15(+0.82%) |
Oct 13, 2016 | 18.86 | 18.93 | 18.75 | 18.86 | 10,698,987 | -0.17(-0.90%) |
Oct 12, 2016 | 19.17 | 19.19 | 18.90 | 19.03 | 11,754,624 | -0.19(-0.97%) |
Oct 11, 2016 | 19.28 | 19.35 | 19.15 | 19.22 | 7,305,518 | -0.14(-0.71%) |
Oct 10, 2016 | 19.40 | 19.48 | 19.33 | 19.36 | 8,290,465 | +0.02(+0.13%) |
Oct 07, 2016 | 19.40 | 19.47 | 19.23 | 19.33 | 10,492,004 | -0.07(-0.38%) |
Oct 06, 2016 | 19.34 | 19.47 | 19.26 | 19.41 | 11,998,027 | +0.06(+0.29%) |
Oct 05, 2016 | 19.11 | 19.42 | 19.11 | 19.35 | 10,286,949 | +0.32(+1.67%) |
Oct 04, 2016 | 19.27 | 19.31 | 18.96 | 19.03 | 11,620,137 | -0.20(-1.06%) |
Oct 03, 2016 | 19.18 | 19.28 | 19.16 | 19.23 | 10,660,645 | +0.01(+0.04%) |
Sep 30, 2016 | 19.23 | 19.36 | 19.03 | 19.23 | 12,059,788 | +0.11(+0.55%) |
Sep 29, 2016 | 19.16 | 19.33 | 19.10 | 19.12 | 9,369,807 | -0.09(-0.47%) |
Sep 28, 2016 | 19.02 | 19.22 | 18.99 | 19.21 | 14,578,600 | +0.24(+1.29%) |
Sep 27, 2016 | 18.69 | 18.98 | 18.67 | 18.97 | 11,213,887 | +0.27(+1.43%) |
Sep 26, 2016 | 18.70 | 18.73 | 18.62 | 18.70 | 10,102,229 | -0.11(-0.60%) |
Sep 23, 2016 | 18.66 | 18.89 | 18.62 | 18.81 | 12,442,760 | +0.02(+0.13%) |
Sep 22, 2016 | 18.72 | 18.89 | 18.71 | 18.79 | 10,298,854 | +0.12(+0.65%) |
Sep 21, 2016 | 18.55 | 18.72 | 18.45 | 18.67 | 14,391,362 | +0.21(+1.15%) |
Sep 20, 2016 | 18.58 | 18.62 | 18.42 | 18.45 | 9,428,281 | +0.00(+0.00%) |
Sep 19, 2016 | 18.45 | 18.69 | 18.45 | 18.45 | 7,554,637 | +0.07(+0.35%) |
Sep 16, 2016 | 18.32 | 18.44 | 18.27 | 18.39 | 16,059,721 | +0.02(+0.13%) |
Sep 15, 2016 | 18.08 | 18.43 | 18.08 | 18.36 | 8,684,054 | +0.18(+0.98%) |
Sep 14, 2016 | 18.15 | 18.35 | 18.14 | 18.19 | 8,591,988 | +0.02(+0.09%) |
Sep 13, 2016 | 18.15 | 18.29 | 18.08 | 18.17 | 12,345,625 | -0.11(-0.58%) |
Sep 12, 2016 | 18.05 | 18.35 | 18.00 | 18.28 | 15,259,919 | +0.08(+0.45%) |
Sep 09, 2016 | 18.36 | 18.41 | 18.13 | 18.19 | 17,219,812 | -0.31(-1.67%) |
Sep 08, 2016 | 18.46 | 18.57 | 18.42 | 18.50 | 17,469,542 | -0.05(-0.26%) |
Sep 07, 2016 | 18.58 | 18.63 | 18.46 | 18.55 | 12,781,614 | -0.05(-0.26%) |
Sep 06, 2016 | 18.51 | 18.60 | 18.47 | 18.60 | 8,565,268 | +0.09(+0.48%) |
Sep 02, 2016 | 18.49 | 18.51 | 18.51 | 18.51 | 6,286,398 | +0.05(+0.26%) |
Sep 01, 2016 | 18.43 | 18.54 | 18.36 | 18.46 | 7,280,025 | +0.02(+0.09%) |
Aug 31, 2016 | 18.45 | 18.48 | 18.34 | 18.45 | 9,667,757 | -0.06(-0.35%) |
Aug 30, 2016 | 18.45 | 18.53 | 18.41 | 18.51 | 8,903,725 | +0.06(+0.35%) |
Aug 29, 2016 | 18.36 | 18.60 | 18.32 | 18.45 | 10,437,811 | +0.13(+0.69%) |
Aug 26, 2016 | 18.38 | 18.51 | 18.24 | 18.32 | 11,654,725 | -0.01(-0.04%) |
Aug 25, 2016 | 18.28 | 18.45 | 18.21 | 18.33 | 9,504,077 | +0.02(+0.09%) |
Aug 24, 2016 | 18.45 | 18.54 | 18.28 | 18.31 | 9,389,862 | -0.14(-0.74%) |
Aug 23, 2016 | 18.49 | 18.59 | 18.43 | 18.45 | 11,994,189 | +0.08(+0.44%) |
Aug 22, 2016 | 18.30 | 18.43 | 18.25 | 18.37 | 10,606,639 | -0.03(-0.18%) |
Aug 19, 2016 | 18.35 | 18.51 | 18.30 | 18.40 | 14,017,999 | +0.08(+0.44%) |
Aug 18, 2016 | 18.26 | 18.39 | 18.23 | 18.32 | 12,253,713 | +0.06(+0.35%) |
Aug 17, 2016 | 18.40 | 18.43 | 18.14 | 18.26 | 12,498,674 | -0.12(-0.66%) |
Aug 16, 2016 | 18.55 | 18.64 | 18.33 | 18.38 | 11,358,794 | -0.27(-1.43%) |
Aug 15, 2016 | 18.51 | 18.69 | 18.48 | 18.64 | 9,571,880 | +0.16(+0.87%) |
Aug 12, 2016 | 18.48 | 18.55 | 18.41 | 18.48 | 7,841,489 | -0.04(-0.22%) |
Aug 11, 2016 | 18.51 | 18.59 | 18.48 | 18.52 | 8,082,523 | +0.07(+0.39%) |
Aug 10, 2016 | 18.50 | 18.54 | 18.38 | 18.45 | 7,053,402 | -0.06(-0.35%) |
Aug 09, 2016 | 18.48 | 18.59 | 18.46 | 18.51 | 7,122,732 | +0.09(+0.48%) |
Aug 08, 2016 | 18.30 | 18.52 | 18.26 | 18.43 | 26,895,716 | +0.13(+0.71%) |
Aug 05, 2016 | 18.14 | 18.36 | 18.13 | 18.30 | 13,272,869 | +0.21(+1.16%) |
Aug 04, 2016 | 17.91 | 18.17 | 17.91 | 18.09 | 9,563,540 | +0.15(+0.81%) |
Aug 03, 2016 | 17.88 | 18.07 | 17.84 | 17.94 | 30,063,350 | +0.07(+0.41%) |
Aug 02, 2016 | 17.99 | 18.08 | 17.84 | 17.87 | 10,749,252 | -0.15(-0.81%) |