Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.51 | 16.87 | 16.44 | 16.78 | 5,639,317 | +0.41(+2.49%) |
Sep 29, 2016 | 16.66 | 16.77 | 16.38 | 16.38 | 4,825,118 | -0.27(-1.63%) |
Sep 28, 2016 | 16.85 | 16.90 | 16.49 | 16.65 | 5,354,697 | -0.17(-1.03%) |
Sep 27, 2016 | 16.84 | 16.94 | 16.61 | 16.82 | 6,289,430 | +0.05(+0.27%) |
Sep 26, 2016 | 17.03 | 17.05 | 16.75 | 16.78 | 5,062,115 | -0.29(-1.72%) |
Sep 23, 2016 | 17.02 | 17.32 | 17.02 | 17.07 | 4,853,316 | +0.03(+0.18%) |
Sep 22, 2016 | 17.06 | 17.16 | 16.81 | 17.04 | 7,205,458 | +0.08(+0.45%) |
Sep 21, 2016 | 17.11 | 17.16 | 16.74 | 16.97 | 9,990,569 | -0.08(-0.49%) |
Sep 20, 2016 | 17.32 | 17.39 | 16.97 | 17.05 | 9,395,120 | -0.45(-2.54%) |
Sep 19, 2016 | 17.71 | 17.84 | 17.49 | 17.49 | 3,932,860 | -0.14(-0.81%) |
Sep 16, 2016 | 17.70 | 17.86 | 17.55 | 17.64 | 6,699,646 | -0.15(-0.85%) |
Sep 15, 2016 | 17.32 | 17.80 | 17.21 | 17.79 | 5,828,668 | +0.39(+2.26%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.32 | 17.40 | 5,457,941 | +0.00(+0.00%) |
Sep 13, 2016 | 17.81 | 17.96 | 17.40 | 17.40 | 8,688,960 | -0.60(-3.31%) |
Sep 12, 2016 | 17.53 | 18.07 | 17.43 | 17.99 | 6,511,920 | +0.37(+2.10%) |
Sep 09, 2016 | 17.81 | 17.84 | 17.60 | 17.62 | 5,581,602 | -0.28(-1.56%) |
Sep 08, 2016 | 17.84 | 18.04 | 17.81 | 17.90 | 5,623,595 | -0.05(-0.29%) |
Sep 07, 2016 | 17.54 | 18.04 | 17.54 | 17.95 | 8,527,099 | +0.27(+1.54%) |
Sep 06, 2016 | 18.08 | 18.08 | 17.61 | 17.68 | 10,243,892 | -0.37(-2.05%) |
Sep 02, 2016 | 18.11 | 18.05 | 18.05 | 18.05 | 9,613,085 | -0.48(-2.57%) |
Sep 01, 2016 | 18.87 | 18.88 | 18.37 | 18.53 | 9,275,944 | -0.24(-1.29%) |
Aug 31, 2016 | 19.17 | 19.20 | 18.60 | 18.77 | 9,771,547 | -0.35(-1.85%) |
Aug 30, 2016 | 19.98 | 19.88 | 19.10 | 19.12 | 9,065,490 | -0.86(-4.31%) |
Aug 29, 2016 | 19.95 | 20.11 | 19.85 | 19.98 | 4,881,670 | +0.00(+0.00%) |
Aug 26, 2016 | 20.00 | 20.21 | 19.84 | 19.98 | 4,542,215 | +0.07(+0.34%) |
Aug 25, 2016 | 20.10 | 20.17 | 19.80 | 19.92 | 7,353,007 | -0.18(-0.90%) |
Aug 24, 2016 | 20.26 | 20.40 | 20.08 | 20.10 | 5,952,137 | -0.27(-1.33%) |
Aug 23, 2016 | 20.38 | 20.52 | 20.23 | 20.37 | 6,495,674 | +0.10(+0.48%) |
Aug 22, 2016 | 20.23 | 20.52 | 20.10 | 20.27 | 9,954,665 | -0.02(-0.11%) |
Aug 19, 2016 | 19.55 | 20.33 | 19.40 | 20.29 | 23,451,042 | +0.76(+3.90%) |
Aug 18, 2016 | 19.36 | 19.62 | 19.10 | 19.53 | 12,638,798 | +0.32(+1.65%) |
Aug 17, 2016 | 18.79 | 19.25 | 18.78 | 19.21 | 6,807,973 | +0.24(+1.27%) |
Aug 16, 2016 | 19.09 | 19.18 | 18.90 | 18.97 | 5,902,262 | -0.19(-0.98%) |
Aug 15, 2016 | 18.99 | 19.28 | 18.89 | 19.16 | 6,175,997 | +0.30(+1.60%) |
Aug 12, 2016 | 18.89 | 19.08 | 18.76 | 18.86 | 7,498,976 | +0.01(+0.04%) |
Aug 11, 2016 | 18.63 | 18.98 | 18.58 | 18.85 | 9,098,597 | +0.72(+3.95%) |
Aug 10, 2016 | 18.21 | 18.54 | 18.09 | 18.14 | 8,127,717 | +0.02(+0.08%) |
Aug 09, 2016 | 18.98 | 19.02 | 17.95 | 18.12 | 15,004,834 | -1.22(-6.28%) |
Aug 08, 2016 | 19.38 | 19.52 | 19.29 | 19.34 | 5,516,733 | -0.02(-0.08%) |
Aug 05, 2016 | 19.09 | 19.49 | 19.05 | 19.35 | 6,387,513 | +0.33(+1.75%) |
Aug 04, 2016 | 18.91 | 19.22 | 18.87 | 19.02 | 11,890,727 | +0.14(+0.76%) |
Aug 03, 2016 | 18.01 | 18.94 | 17.32 | 18.87 | 11,863,097 | +0.60(+3.30%) |
Aug 02, 2016 | 19.29 | 19.29 | 18.24 | 18.27 | 11,695,415 | -1.02(-5.28%) |
Aug 01, 2016 | 19.31 | 19.40 | 19.04 | 19.29 | 9,234,661 | -0.17(-0.89%) |
Jul 29, 2016 | 19.06 | 19.47 | 18.87 | 19.46 | 8,860,086 | +0.42(+2.22%) |
Jul 28, 2016 | 19.32 | 19.34 | 18.75 | 19.04 | 9,467,428 | -0.26(-1.37%) |
Jul 27, 2016 | 19.47 | 19.58 | 19.03 | 19.30 | 9,202,147 | -0.14(-0.70%) |
Jul 26, 2016 | 19.04 | 19.58 | 19.04 | 19.44 | 9,708,761 | +0.48(+2.51%) |
Jul 25, 2016 | 18.80 | 19.09 | 18.71 | 18.97 | 13,934,405 | +0.60(+3.25%) |
Jul 22, 2016 | 18.29 | 18.38 | 18.05 | 18.37 | 5,995,639 | +0.08(+0.45%) |
Jul 21, 2016 | 18.32 | 18.48 | 18.23 | 18.29 | 5,966,707 | +0.01(+0.04%) |
Jul 20, 2016 | 18.18 | 18.34 | 18.01 | 18.28 | 4,496,219 | +0.20(+1.13%) |
Jul 19, 2016 | 17.95 | 18.17 | 17.95 | 18.07 | 8,238,750 | +0.05(+0.29%) |
Jul 18, 2016 | 17.63 | 18.06 | 17.55 | 18.02 | 7,300,818 | +0.47(+2.67%) |
Jul 15, 2016 | 17.60 | 17.74 | 17.52 | 17.55 | 5,525,897 | +0.04(+0.22%) |
Jul 14, 2016 | 17.73 | 17.77 | 17.46 | 17.52 | 5,393,700 | -0.05(-0.30%) |
Jul 13, 2016 | 17.62 | 17.64 | 17.25 | 17.57 | 8,067,511 | -0.07(-0.38%) |
Jul 12, 2016 | 17.50 | 17.68 | 17.37 | 17.64 | 5,612,199 | +0.35(+2.05%) |
Jul 11, 2016 | 17.30 | 17.51 | 17.12 | 17.28 | 10,270,772 | +0.15(+0.88%) |
Jul 08, 2016 | 17.18 | 17.52 | 16.32 | 17.13 | 18,052,650 | +0.81(+4.95%) |
Jul 07, 2016 | 16.41 | 16.52 | 16.05 | 16.32 | 14,701,641 | -0.12(-0.73%) |
Jul 06, 2016 | 16.01 | 16.49 | 15.85 | 16.44 | 15,743,172 | +0.39(+2.44%) |
Jul 05, 2016 | 16.07 | 16.17 | 15.64 | 16.05 | 9,176,531 | -0.10(-0.61%) |