Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.23 | 17.44 | 16.85 | 16.85 | 23,686,300 | -0.04(-0.23%) |
Oct 28, 2016 | 17.29 | 17.36 | 16.79 | 16.89 | 21,211,512 | -0.32(-1.88%) |
Oct 27, 2016 | 17.50 | 17.58 | 17.09 | 17.22 | 21,583,494 | -0.11(-0.62%) |
Oct 26, 2016 | 16.99 | 17.61 | 16.89 | 17.32 | 24,039,970 | +0.10(+0.57%) |
Oct 25, 2016 | 16.79 | 17.30 | 16.79 | 17.23 | 27,942,022 | +0.47(+2.81%) |
Oct 24, 2016 | 16.76 | 16.85 | 16.67 | 16.76 | 14,090,506 | +0.12(+0.71%) |
Oct 21, 2016 | 16.70 | 16.76 | 16.50 | 16.64 | 19,050,776 | -0.26(-1.54%) |
Oct 20, 2016 | 16.75 | 17.19 | 16.75 | 16.90 | 17,439,410 | -0.01(-0.06%) |
Oct 19, 2016 | 16.70 | 16.94 | 16.56 | 16.91 | 18,966,832 | -0.19(-1.12%) |
Oct 18, 2016 | 16.90 | 17.34 | 16.89 | 17.10 | 20,551,194 | +0.41(+2.47%) |
Oct 17, 2016 | 16.72 | 16.86 | 16.63 | 16.69 | 12,888,131 | -0.14(-0.82%) |
Oct 14, 2016 | 16.73 | 17.10 | 16.69 | 16.82 | 23,968,154 | +0.27(+1.66%) |
Oct 13, 2016 | 16.26 | 16.70 | 15.88 | 16.55 | 29,113,160 | +0.07(+0.42%) |
Oct 12, 2016 | 16.58 | 16.74 | 16.37 | 16.48 | 18,227,532 | -0.08(-0.47%) |
Oct 11, 2016 | 17.09 | 17.16 | 16.23 | 16.56 | 38,761,372 | -0.63(-3.66%) |
Oct 10, 2016 | 17.40 | 17.52 | 17.18 | 17.19 | 19,198,224 | -0.11(-0.63%) |
Oct 07, 2016 | 17.40 | 17.48 | 16.99 | 17.30 | 24,282,970 | -0.12(-0.68%) |
Oct 06, 2016 | 17.32 | 17.57 | 17.22 | 17.41 | 21,998,086 | +0.03(+0.17%) |
Oct 05, 2016 | 17.24 | 18.00 | 16.97 | 17.38 | 68,968,664 | -0.10(-0.56%) |
Oct 04, 2016 | 17.66 | 17.72 | 17.34 | 17.48 | 55,314,472 | +0.07(+0.40%) |
Oct 03, 2016 | 17.67 | 17.70 | 17.29 | 17.41 | 27,265,856 | -0.05(-0.28%) |
Sep 30, 2016 | 17.43 | 17.68 | 17.26 | 17.46 | 21,692,162 | +0.24(+1.37%) |
Sep 29, 2016 | 17.14 | 17.46 | 17.04 | 17.23 | 32,316,748 | +0.10(+0.57%) |
Sep 28, 2016 | 17.84 | 17.84 | 16.84 | 17.13 | 43,456,876 | -0.55(-3.11%) |
Sep 27, 2016 | 17.22 | 17.76 | 17.04 | 17.68 | 29,121,600 | +0.63(+3.69%) |
Sep 26, 2016 | 17.04 | 17.29 | 16.87 | 17.05 | 19,920,544 | -0.12(-0.69%) |
Sep 23, 2016 | 17.14 | 17.42 | 17.13 | 17.17 | 18,274,214 | -0.11(-0.63%) |
Sep 22, 2016 | 17.57 | 17.73 | 17.10 | 17.28 | 25,737,418 | -0.07(-0.40%) |
Sep 21, 2016 | 16.94 | 17.38 | 16.92 | 17.34 | 31,949,442 | +0.73(+4.37%) |
Sep 20, 2016 | 16.75 | 16.96 | 16.42 | 16.62 | 18,097,854 | -0.03(-0.18%) |
Sep 19, 2016 | 17.31 | 17.45 | 16.55 | 16.65 | 24,436,654 | -0.52(-3.03%) |
Sep 16, 2016 | 17.76 | 17.76 | 17.03 | 17.17 | 38,128,812 | +0.03(+0.17%) |
Sep 15, 2016 | 16.60 | 17.15 | 16.55 | 17.14 | 24,760,562 | +0.51(+3.07%) |
Sep 14, 2016 | 16.58 | 16.77 | 16.36 | 16.63 | 18,973,536 | +0.18(+1.07%) |
Sep 13, 2016 | 16.62 | 16.84 | 16.17 | 16.45 | 24,788,632 | -0.39(-2.33%) |
Sep 12, 2016 | 16.31 | 16.89 | 16.08 | 16.84 | 28,752,870 | +0.33(+2.02%) |
Sep 09, 2016 | 17.02 | 17.42 | 16.39 | 16.51 | 31,960,788 | -0.63(-3.67%) |
Sep 08, 2016 | 16.87 | 17.54 | 16.58 | 17.14 | 39,914,464 | +0.28(+1.69%) |
Sep 07, 2016 | 16.90 | 17.04 | 16.72 | 16.85 | 23,434,502 | +0.15(+0.88%) |
Sep 06, 2016 | 16.50 | 16.77 | 16.45 | 16.71 | 23,416,726 | +0.30(+1.86%) |
Sep 02, 2016 | 16.66 | 16.40 | 16.40 | 16.40 | 16,384,317 | +0.06(+0.36%) |
Sep 01, 2016 | 16.31 | 16.50 | 16.01 | 16.34 | 16,005,297 | +0.15(+0.91%) |
Aug 31, 2016 | 16.40 | 16.44 | 15.85 | 16.20 | 22,359,154 | -0.25(-1.49%) |
Aug 30, 2016 | 16.70 | 16.71 | 16.21 | 16.44 | 24,048,428 | -0.17(-1.01%) |
Aug 29, 2016 | 16.62 | 16.94 | 16.31 | 16.61 | 35,092,120 | +0.39(+2.42%) |
Aug 26, 2016 | 16.05 | 16.50 | 15.99 | 16.21 | 24,684,832 | +0.30(+1.91%) |
Aug 25, 2016 | 15.62 | 16.25 | 15.60 | 15.91 | 35,470,136 | +0.68(+4.45%) |
Aug 24, 2016 | 15.91 | 15.95 | 15.11 | 15.23 | 27,166,548 | -0.66(-4.14%) |
Aug 23, 2016 | 15.98 | 16.24 | 15.85 | 15.89 | 24,173,446 | -0.01(-0.06%) |
Aug 22, 2016 | 15.86 | 16.14 | 15.63 | 15.90 | 22,548,552 | -0.06(-0.37%) |
Aug 19, 2016 | 15.87 | 16.16 | 15.74 | 15.96 | 35,697,344 | +0.47(+3.04%) |
Aug 18, 2016 | 15.27 | 15.52 | 15.23 | 15.49 | 16,891,320 | +0.25(+1.61%) |
Aug 17, 2016 | 15.25 | 15.48 | 15.18 | 15.24 | 22,961,488 | +0.03(+0.19%) |
Aug 16, 2016 | 15.30 | 15.31 | 14.96 | 15.21 | 22,269,830 | -0.04(-0.26%) |
Aug 15, 2016 | 14.82 | 15.41 | 14.81 | 15.25 | 29,629,376 | +0.59(+4.02%) |
Aug 12, 2016 | 14.20 | 14.72 | 14.17 | 14.66 | 25,363,190 | +0.49(+3.47%) |
Aug 11, 2016 | 14.00 | 14.23 | 13.96 | 14.17 | 14,713,375 | +0.23(+1.62%) |
Aug 10, 2016 | 14.22 | 14.24 | 13.78 | 13.95 | 15,276,196 | -0.28(-1.93%) |
Aug 09, 2016 | 14.30 | 14.44 | 14.14 | 14.22 | 12,798,956 | +0.06(+0.42%) |
Aug 08, 2016 | 14.27 | 14.46 | 14.12 | 14.16 | 16,457,652 | -0.10(-0.69%) |
Aug 05, 2016 | 13.97 | 14.52 | 13.97 | 14.26 | 29,627,876 | +0.48(+3.49%) |
Aug 04, 2016 | 13.37 | 13.94 | 13.36 | 13.78 | 23,819,432 | +0.51(+3.85%) |
Aug 03, 2016 | 13.03 | 13.33 | 13.03 | 13.27 | 17,631,408 | +0.11(+0.82%) |
Aug 02, 2016 | 13.31 | 13.34 | 12.79 | 13.16 | 24,138,640 | -0.16(-1.18%) |