Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.73 | 16.73 | 15.39 | 15.69 | 2,650,404 | -0.84(-5.10%) |
Oct 28, 2016 | 16.53 | 17.26 | 16.24 | 16.53 | 1,248,536 | +0.00(+0.00%) |
Oct 27, 2016 | 16.88 | 16.98 | 16.39 | 16.53 | 804,363 | -0.40(-2.35%) |
Oct 26, 2016 | 17.93 | 17.93 | 16.49 | 16.93 | 1,240,438 | -0.99(-5.54%) |
Oct 25, 2016 | 17.88 | 18.12 | 17.68 | 17.93 | 1,101,877 | +0.20(+1.12%) |
Oct 24, 2016 | 18.57 | 18.77 | 17.38 | 17.73 | 905,001 | -0.79(-4.29%) |
Oct 21, 2016 | 18.47 | 18.67 | 18.27 | 18.52 | 631,655 | -0.15(-0.80%) |
Oct 20, 2016 | 18.67 | 18.72 | 18.12 | 18.67 | 689,381 | +0.20(+1.08%) |
Oct 19, 2016 | 18.12 | 18.79 | 18.12 | 18.47 | 1,012,505 | +0.55(+3.05%) |
Oct 18, 2016 | 17.78 | 17.93 | 17.48 | 17.93 | 685,591 | +0.50(+2.85%) |
Oct 17, 2016 | 17.53 | 17.60 | 17.18 | 17.43 | 543,806 | +0.10(+0.57%) |
Oct 14, 2016 | 17.68 | 18.07 | 17.28 | 17.33 | 875,440 | -0.65(-3.59%) |
Oct 13, 2016 | 18.02 | 18.72 | 17.43 | 17.97 | 930,679 | +0.25(+1.40%) |
Oct 12, 2016 | 17.18 | 18.07 | 16.93 | 17.73 | 1,455,513 | +0.60(+3.48%) |
Oct 11, 2016 | 16.98 | 17.48 | 16.98 | 17.13 | 843,337 | -0.20(-1.15%) |
Oct 10, 2016 | 17.43 | 17.63 | 17.16 | 17.33 | 628,489 | +0.30(+1.75%) |
Oct 07, 2016 | 17.78 | 18.12 | 16.83 | 17.03 | 1,286,388 | -0.20(-1.15%) |
Oct 06, 2016 | 16.58 | 17.48 | 16.58 | 17.23 | 1,276,637 | -0.30(-1.70%) |
Oct 05, 2016 | 17.73 | 17.88 | 16.88 | 17.53 | 1,113,693 | +0.15(+0.86%) |
Oct 04, 2016 | 18.02 | 18.07 | 17.23 | 17.38 | 1,704,803 | -1.44(-7.65%) |
Oct 03, 2016 | 19.51 | 19.71 | 18.57 | 18.82 | 1,169,089 | -0.70(-3.56%) |
Sep 30, 2016 | 20.26 | 20.51 | 19.44 | 19.51 | 742,023 | -0.45(-2.24%) |
Sep 29, 2016 | 20.01 | 20.21 | 19.66 | 19.96 | 686,731 | -0.15(-0.74%) |
Sep 28, 2016 | 19.37 | 20.21 | 19.32 | 20.11 | 1,547,827 | +0.74(+3.85%) |
Sep 27, 2016 | 19.71 | 19.84 | 19.02 | 19.37 | 1,250,917 | -0.65(-3.23%) |
Sep 26, 2016 | 20.66 | 20.76 | 19.91 | 20.01 | 810,533 | -0.50(-2.42%) |
Sep 23, 2016 | 21.00 | 21.20 | 20.21 | 20.51 | 1,179,259 | -0.60(-2.82%) |
Sep 22, 2016 | 21.35 | 21.52 | 20.66 | 21.10 | 1,830,908 | +0.15(+0.71%) |
Sep 21, 2016 | 20.26 | 21.00 | 19.91 | 20.95 | 1,965,559 | +1.14(+5.76%) |
Sep 20, 2016 | 19.66 | 20.09 | 19.49 | 19.81 | 877,873 | +0.15(+0.76%) |
Sep 19, 2016 | 20.16 | 20.21 | 19.56 | 19.66 | 1,193,849 | -0.15(-0.75%) |
Sep 16, 2016 | 18.82 | 19.81 | 18.77 | 19.81 | 2,421,013 | +0.84(+4.45%) |
Sep 15, 2016 | 18.87 | 19.12 | 18.02 | 18.97 | 1,413,580 | +0.45(+2.41%) |
Sep 14, 2016 | 18.67 | 18.97 | 18.17 | 18.52 | 1,984,358 | +0.50(+2.75%) |
Sep 13, 2016 | 18.62 | 18.67 | 17.50 | 18.02 | 1,728,361 | -0.65(-3.46%) |
Sep 12, 2016 | 17.28 | 18.97 | 17.18 | 18.67 | 2,024,113 | +1.29(+7.43%) |
Sep 09, 2016 | 18.17 | 18.17 | 17.33 | 17.38 | 1,523,058 | -0.99(-5.41%) |
Sep 08, 2016 | 18.42 | 19.02 | 18.17 | 18.37 | 1,232,309 | -0.20(-1.07%) |
Sep 07, 2016 | 18.47 | 18.92 | 17.73 | 18.57 | 1,572,969 | +0.25(+1.36%) |
Sep 06, 2016 | 17.28 | 18.42 | 17.28 | 18.32 | 2,114,622 | +1.39(+8.21%) |
Sep 02, 2016 | 17.03 | 16.93 | 16.93 | 16.93 | 2,038,024 | +0.65(+3.96%) |
Sep 01, 2016 | 15.74 | 16.63 | 15.59 | 16.29 | 2,618,722 | +0.30(+1.86%) |
Aug 31, 2016 | 16.83 | 16.93 | 15.89 | 15.99 | 1,803,886 | -0.94(-5.57%) |
Aug 30, 2016 | 17.53 | 17.73 | 16.78 | 16.93 | 957,689 | -0.74(-4.21%) |
Aug 29, 2016 | 17.48 | 17.68 | 17.33 | 17.68 | 763,937 | +0.00(+0.00%) |
Aug 26, 2016 | 18.12 | 18.74 | 17.28 | 17.68 | 1,884,674 | -0.05(-0.28%) |
Aug 25, 2016 | 17.78 | 18.37 | 17.53 | 17.73 | 1,502,500 | -0.40(-2.19%) |
Aug 24, 2016 | 19.22 | 19.32 | 17.88 | 18.12 | 1,581,009 | -1.39(-7.12%) |
Aug 23, 2016 | 20.31 | 20.36 | 19.46 | 19.51 | 862,630 | -0.65(-3.20%) |
Aug 22, 2016 | 20.16 | 20.31 | 19.94 | 20.16 | 850,832 | -0.40(-1.93%) |
Aug 19, 2016 | 20.76 | 21.05 | 20.36 | 20.56 | 911,820 | -0.65(-3.04%) |
Aug 18, 2016 | 21.45 | 21.55 | 20.66 | 21.20 | 1,217,902 | -0.10(-0.47%) |
Aug 17, 2016 | 20.90 | 21.75 | 20.41 | 21.30 | 1,719,613 | +0.20(+0.94%) |
Aug 16, 2016 | 21.15 | 21.38 | 20.95 | 21.10 | 952,227 | +0.15(+0.71%) |
Aug 15, 2016 | 21.05 | 21.40 | 20.80 | 20.95 | 969,301 | +0.15(+0.72%) |
Aug 12, 2016 | 21.05 | 21.20 | 20.76 | 20.80 | 979,406 | +0.10(+0.48%) |
Aug 11, 2016 | 20.80 | 21.13 | 20.51 | 20.71 | 907,303 | +0.05(+0.24%) |
Aug 10, 2016 | 21.10 | 21.40 | 20.56 | 20.66 | 992,880 | +0.55(+2.72%) |
Aug 09, 2016 | 20.16 | 20.45 | 19.91 | 20.11 | 553,639 | +0.20(+1.00%) |
Aug 08, 2016 | 19.81 | 20.36 | 19.66 | 19.91 | 587,247 | +0.10(+0.50%) |
Aug 05, 2016 | 19.96 | 20.06 | 19.51 | 19.81 | 1,342,411 | -0.60(-2.92%) |
Aug 04, 2016 | 20.26 | 20.66 | 20.21 | 20.41 | 1,111,803 | +0.30(+1.48%) |
Aug 03, 2016 | 20.51 | 20.61 | 19.81 | 20.11 | 1,312,313 | -0.40(-1.94%) |
Aug 02, 2016 | 20.90 | 21.25 | 20.46 | 20.51 | 1,410,017 | +0.20(+0.98%) |