Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.61 | 20.62 | 20.13 | 20.18 | 5,139,862 | -0.55(-2.66%) |
Oct 28, 2016 | 20.90 | 21.09 | 20.61 | 20.74 | 8,916,036 | -0.21(-1.00%) |
Oct 27, 2016 | 20.31 | 21.19 | 20.31 | 20.94 | 11,399,830 | +1.12(+5.63%) |
Oct 26, 2016 | 19.49 | 19.85 | 19.39 | 19.83 | 8,021,073 | +0.20(+0.99%) |
Oct 25, 2016 | 19.76 | 20.03 | 19.63 | 19.63 | 5,988,871 | -0.13(-0.68%) |
Oct 24, 2016 | 19.79 | 19.85 | 19.57 | 19.77 | 6,020,604 | -0.01(-0.07%) |
Oct 21, 2016 | 19.63 | 19.90 | 19.47 | 19.78 | 5,731,679 | +0.05(+0.24%) |
Oct 20, 2016 | 19.51 | 19.91 | 19.43 | 19.73 | 4,020,973 | +0.03(+0.14%) |
Oct 19, 2016 | 19.53 | 20.02 | 19.53 | 19.71 | 5,526,001 | +0.26(+1.31%) |
Oct 18, 2016 | 19.40 | 19.50 | 19.28 | 19.45 | 3,890,585 | +0.21(+1.08%) |
Oct 17, 2016 | 19.10 | 19.28 | 19.03 | 19.24 | 3,713,031 | +0.13(+0.67%) |
Oct 14, 2016 | 19.30 | 19.45 | 19.12 | 19.12 | 5,622,522 | -0.03(-0.14%) |
Oct 13, 2016 | 18.71 | 19.24 | 18.60 | 19.14 | 4,511,509 | +0.27(+1.43%) |
Oct 12, 2016 | 18.93 | 18.93 | 18.71 | 18.87 | 2,370,061 | -0.12(-0.64%) |
Oct 11, 2016 | 18.95 | 19.04 | 18.89 | 18.99 | 5,255,700 | -0.10(-0.53%) |
Oct 10, 2016 | 18.85 | 19.26 | 18.84 | 19.10 | 4,685,997 | +0.43(+2.31%) |
Oct 07, 2016 | 18.79 | 18.85 | 18.42 | 18.66 | 5,614,649 | -0.11(-0.61%) |
Oct 06, 2016 | 18.78 | 18.89 | 18.64 | 18.78 | 3,552,563 | +0.06(+0.32%) |
Oct 05, 2016 | 18.71 | 18.87 | 18.68 | 18.72 | 4,400,193 | +0.18(+0.98%) |
Oct 04, 2016 | 18.57 | 18.75 | 18.36 | 18.54 | 3,687,926 | -0.07(-0.40%) |
Oct 03, 2016 | 18.75 | 18.78 | 18.46 | 18.61 | 4,775,086 | -0.07(-0.36%) |
Sep 30, 2016 | 18.70 | 18.88 | 18.46 | 18.68 | 6,814,633 | +0.05(+0.29%) |
Sep 29, 2016 | 18.29 | 18.92 | 18.27 | 18.62 | 14,159,016 | +0.37(+2.03%) |
Sep 28, 2016 | 17.52 | 18.27 | 17.42 | 18.25 | 9,883,072 | +0.85(+4.87%) |
Sep 27, 2016 | 17.47 | 17.49 | 17.28 | 17.41 | 8,602,891 | -0.22(-1.22%) |
Sep 26, 2016 | 17.78 | 17.79 | 17.59 | 17.62 | 8,793,412 | -0.18(-1.02%) |
Sep 23, 2016 | 17.86 | 18.00 | 17.68 | 17.80 | 9,518,994 | -0.17(-0.97%) |
Sep 22, 2016 | 17.95 | 18.08 | 17.95 | 17.98 | 8,639,520 | +0.33(+1.87%) |
Sep 21, 2016 | 17.48 | 17.66 | 17.34 | 17.65 | 8,180,015 | +0.32(+1.82%) |
Sep 20, 2016 | 17.54 | 17.65 | 17.33 | 17.33 | 5,959,355 | -0.23(-1.30%) |
Sep 19, 2016 | 17.54 | 17.71 | 17.52 | 17.56 | 6,607,677 | +0.15(+0.85%) |
Sep 16, 2016 | 17.38 | 17.54 | 17.30 | 17.41 | 5,026,617 | -0.20(-1.14%) |
Sep 15, 2016 | 17.50 | 17.74 | 17.44 | 17.62 | 5,338,380 | +0.15(+0.89%) |
Sep 14, 2016 | 17.45 | 17.72 | 17.34 | 17.46 | 6,269,321 | -0.08(-0.46%) |
Sep 13, 2016 | 17.75 | 17.78 | 17.40 | 17.54 | 8,989,438 | -0.46(-2.58%) |
Sep 12, 2016 | 17.91 | 18.09 | 17.74 | 18.01 | 7,031,468 | -0.07(-0.41%) |
Sep 09, 2016 | 18.36 | 18.43 | 17.99 | 18.08 | 9,732,543 | -0.53(-2.85%) |
Sep 08, 2016 | 18.48 | 18.70 | 18.36 | 18.61 | 8,718,101 | +0.22(+1.17%) |
Sep 07, 2016 | 18.55 | 18.61 | 18.34 | 18.40 | 6,056,683 | -0.11(-0.58%) |
Sep 06, 2016 | 18.54 | 18.59 | 18.45 | 18.50 | 5,135,633 | +0.06(+0.33%) |
Sep 02, 2016 | 18.30 | 18.44 | 18.44 | 18.44 | 4,633,044 | +0.34(+1.86%) |
Sep 01, 2016 | 18.02 | 18.28 | 17.99 | 18.11 | 8,115,767 | +0.07(+0.41%) |
Aug 31, 2016 | 18.33 | 18.37 | 17.97 | 18.03 | 10,390,115 | -0.47(-2.55%) |
Aug 30, 2016 | 18.49 | 18.58 | 18.40 | 18.51 | 5,494,791 | +0.04(+0.22%) |
Aug 29, 2016 | 18.74 | 18.74 | 18.41 | 18.47 | 6,306,381 | -0.21(-1.14%) |
Aug 26, 2016 | 18.73 | 19.00 | 18.58 | 18.68 | 4,839,727 | +0.01(+0.04%) |
Aug 25, 2016 | 18.68 | 18.76 | 18.57 | 18.67 | 3,987,916 | -0.01(-0.07%) |
Aug 24, 2016 | 18.72 | 18.84 | 18.60 | 18.68 | 4,568,363 | -0.13(-0.67%) |
Aug 23, 2016 | 18.86 | 18.93 | 18.78 | 18.81 | 2,951,807 | -0.03(-0.18%) |
Aug 22, 2016 | 18.72 | 18.88 | 18.56 | 18.84 | 4,027,963 | -0.07(-0.35%) |
Aug 19, 2016 | 18.96 | 19.03 | 18.85 | 18.91 | 3,652,340 | -0.19(-1.01%) |
Aug 18, 2016 | 18.96 | 19.13 | 18.94 | 19.10 | 6,034,549 | +0.31(+1.66%) |
Aug 17, 2016 | 18.84 | 18.84 | 18.48 | 18.79 | 6,297,672 | -0.15(-0.77%) |
Aug 16, 2016 | 18.90 | 19.00 | 18.86 | 18.94 | 3,503,184 | +0.08(+0.42%) |
Aug 15, 2016 | 18.78 | 18.98 | 18.78 | 18.86 | 4,035,371 | +0.16(+0.85%) |
Aug 12, 2016 | 18.64 | 18.76 | 18.55 | 18.70 | 2,565,185 | +0.10(+0.54%) |
Aug 11, 2016 | 18.46 | 18.69 | 18.39 | 18.60 | 4,650,873 | +0.25(+1.38%) |
Aug 10, 2016 | 18.26 | 18.43 | 18.18 | 18.35 | 9,186,192 | +0.15(+0.84%) |
Aug 09, 2016 | 18.08 | 18.25 | 18.01 | 18.19 | 3,849,761 | +0.19(+1.07%) |
Aug 08, 2016 | 17.77 | 18.16 | 17.71 | 18.00 | 4,750,731 | +0.31(+1.77%) |
Aug 05, 2016 | 17.61 | 17.71 | 17.34 | 17.69 | 4,786,678 | -0.03(-0.15%) |
Aug 04, 2016 | 17.54 | 17.79 | 17.49 | 17.71 | 3,597,498 | +0.14(+0.79%) |
Aug 03, 2016 | 17.35 | 17.60 | 17.14 | 17.57 | 5,408,442 | +0.28(+1.62%) |
Aug 02, 2016 | 17.55 | 17.65 | 17.14 | 17.29 | 5,294,457 | +0.05(+0.31%) |