Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.96 | 19.15 | 18.73 | 18.94 | 6,719,011 | +0.05(+0.29%) |
Sep 29, 2016 | 18.55 | 19.19 | 18.54 | 18.89 | 13,960,337 | +0.38(+2.03%) |
Sep 28, 2016 | 17.77 | 18.53 | 17.67 | 18.51 | 9,744,393 | +0.86(+4.87%) |
Sep 27, 2016 | 17.72 | 17.74 | 17.52 | 17.66 | 8,482,176 | -0.22(-1.22%) |
Sep 26, 2016 | 18.03 | 18.04 | 17.84 | 17.87 | 8,670,024 | -0.18(-1.02%) |
Sep 23, 2016 | 18.11 | 18.26 | 17.93 | 18.06 | 9,385,424 | -0.18(-0.97%) |
Sep 22, 2016 | 18.20 | 18.33 | 18.20 | 18.23 | 8,518,291 | +0.33(+1.87%) |
Sep 21, 2016 | 17.73 | 17.91 | 17.58 | 17.90 | 8,065,234 | +0.32(+1.82%) |
Sep 20, 2016 | 17.79 | 17.90 | 17.58 | 17.58 | 5,875,733 | -0.23(-1.30%) |
Sep 19, 2016 | 17.78 | 17.96 | 17.77 | 17.81 | 6,514,959 | +0.15(+0.85%) |
Sep 16, 2016 | 17.63 | 17.78 | 17.55 | 17.66 | 4,956,084 | -0.20(-1.15%) |
Sep 15, 2016 | 17.74 | 18.00 | 17.69 | 17.87 | 5,263,472 | +0.16(+0.89%) |
Sep 14, 2016 | 17.70 | 17.97 | 17.59 | 17.71 | 6,181,351 | -0.08(-0.46%) |
Sep 13, 2016 | 18.00 | 18.03 | 17.65 | 17.79 | 8,863,299 | -0.47(-2.58%) |
Sep 12, 2016 | 18.16 | 18.35 | 18.00 | 18.26 | 6,932,802 | -0.07(-0.41%) |
Sep 09, 2016 | 18.62 | 18.69 | 18.24 | 18.34 | 9,595,976 | -0.54(-2.85%) |
Sep 08, 2016 | 18.75 | 18.96 | 18.62 | 18.88 | 8,595,769 | +0.22(+1.17%) |
Sep 07, 2016 | 18.81 | 18.88 | 18.60 | 18.66 | 5,971,696 | -0.11(-0.58%) |
Sep 06, 2016 | 18.80 | 18.86 | 18.71 | 18.77 | 5,063,570 | +0.06(+0.33%) |
Sep 02, 2016 | 18.56 | 18.71 | 18.71 | 18.71 | 4,568,033 | +0.34(+1.86%) |
Sep 01, 2016 | 18.28 | 18.54 | 18.25 | 18.36 | 8,001,887 | +0.07(+0.41%) |
Aug 31, 2016 | 18.59 | 18.63 | 18.22 | 18.29 | 10,244,322 | -0.48(-2.55%) |
Aug 30, 2016 | 18.75 | 18.85 | 18.66 | 18.77 | 5,417,689 | +0.04(+0.22%) |
Aug 29, 2016 | 19.01 | 19.01 | 18.68 | 18.73 | 6,217,890 | -0.22(-1.14%) |
Aug 26, 2016 | 19.00 | 19.27 | 18.84 | 18.94 | 4,771,817 | +0.01(+0.04%) |
Aug 25, 2016 | 18.94 | 19.02 | 18.83 | 18.94 | 3,931,958 | -0.01(-0.07%) |
Aug 24, 2016 | 18.99 | 19.11 | 18.86 | 18.95 | 4,504,261 | -0.13(-0.67%) |
Aug 23, 2016 | 19.13 | 19.20 | 19.05 | 19.08 | 2,910,388 | -0.03(-0.18%) |
Aug 22, 2016 | 18.98 | 19.15 | 18.82 | 19.11 | 3,971,443 | -0.07(-0.35%) |
Aug 19, 2016 | 19.23 | 19.30 | 19.12 | 19.18 | 3,601,091 | -0.20(-1.01%) |
Aug 18, 2016 | 19.23 | 19.40 | 19.21 | 19.38 | 5,949,873 | +0.32(+1.66%) |
Aug 17, 2016 | 19.11 | 19.11 | 18.74 | 19.06 | 6,209,304 | -0.15(-0.77%) |
Aug 16, 2016 | 19.17 | 19.27 | 19.13 | 19.21 | 3,454,028 | +0.08(+0.42%) |
Aug 15, 2016 | 19.05 | 19.25 | 19.05 | 19.13 | 3,978,748 | +0.16(+0.85%) |
Aug 12, 2016 | 18.90 | 19.02 | 18.81 | 18.96 | 2,529,190 | +0.10(+0.54%) |
Aug 11, 2016 | 18.72 | 18.96 | 18.65 | 18.86 | 4,585,612 | +0.26(+1.38%) |
Aug 10, 2016 | 18.52 | 18.69 | 18.44 | 18.61 | 9,057,293 | +0.16(+0.84%) |
Aug 09, 2016 | 18.34 | 18.51 | 18.27 | 18.45 | 3,795,742 | +0.20(+1.07%) |
Aug 08, 2016 | 18.02 | 18.42 | 17.97 | 18.26 | 4,684,069 | +0.32(+1.77%) |
Aug 05, 2016 | 17.86 | 17.96 | 17.59 | 17.94 | 4,719,512 | -0.03(-0.15%) |
Aug 04, 2016 | 17.79 | 18.05 | 17.74 | 17.97 | 3,547,018 | +0.14(+0.79%) |
Aug 03, 2016 | 17.59 | 17.85 | 17.39 | 17.82 | 5,332,551 | +0.28(+1.62%) |
Aug 02, 2016 | 17.80 | 17.90 | 17.39 | 17.54 | 5,220,166 | +0.05(+0.31%) |
Aug 01, 2016 | 17.95 | 18.01 | 17.41 | 17.49 | 5,206,650 | -0.67(-3.68%) |
Jul 29, 2016 | 17.88 | 18.21 | 17.84 | 18.15 | 4,963,006 | +0.13(+0.75%) |
Jul 28, 2016 | 17.84 | 18.05 | 17.72 | 18.02 | 7,167,959 | +0.30(+1.67%) |
Jul 27, 2016 | 18.02 | 18.11 | 17.59 | 17.72 | 5,762,148 | -0.19(-1.05%) |
Jul 26, 2016 | 17.75 | 17.92 | 17.66 | 17.91 | 5,875,935 | +0.13(+0.76%) |
Jul 25, 2016 | 18.25 | 18.32 | 17.67 | 17.78 | 4,547,650 | -0.69(-3.76%) |
Jul 22, 2016 | 18.59 | 18.60 | 18.26 | 18.47 | 3,663,996 | -0.08(-0.44%) |
Jul 21, 2016 | 18.61 | 18.78 | 18.52 | 18.55 | 4,340,591 | -0.06(-0.33%) |
Jul 20, 2016 | 18.51 | 18.73 | 18.40 | 18.61 | 4,694,787 | +0.07(+0.36%) |
Jul 19, 2016 | 18.80 | 18.82 | 18.49 | 18.55 | 3,589,430 | -0.30(-1.61%) |
Jul 18, 2016 | 18.71 | 18.88 | 18.61 | 18.85 | 3,464,138 | +0.02(+0.11%) |
Jul 15, 2016 | 19.23 | 19.25 | 18.79 | 18.83 | 3,445,464 | -0.34(-1.76%) |
Jul 14, 2016 | 19.30 | 19.36 | 19.11 | 19.17 | 3,933,340 | +0.12(+0.64%) |
Jul 13, 2016 | 19.17 | 19.36 | 18.88 | 19.05 | 3,694,569 | -0.20(-1.05%) |
Jul 12, 2016 | 19.06 | 19.36 | 19.01 | 19.25 | 3,751,035 | +0.57(+3.03%) |
Jul 11, 2016 | 18.82 | 18.90 | 18.64 | 18.68 | 3,456,490 | -0.10(-0.54%) |
Jul 08, 2016 | 18.88 | 19.07 | 18.77 | 18.78 | 5,291,301 | +0.07(+0.36%) |
Jul 07, 2016 | 19.19 | 19.21 | 18.61 | 18.71 | 5,103,428 | -0.25(-1.32%) |
Jul 06, 2016 | 18.93 | 19.05 | 18.67 | 18.96 | 4,554,851 | -0.07(-0.39%) |
Jul 05, 2016 | 18.83 | 19.11 | 18.70 | 19.04 | 7,520,562 | +0.00(+0.00%) |