Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.21 | 17.43 | 16.84 | 16.84 | 23,707,018 | -0.04(-0.23%) |
Oct 28, 2016 | 17.27 | 17.34 | 16.78 | 16.88 | 21,230,064 | -0.32(-1.88%) |
Oct 27, 2016 | 17.49 | 17.56 | 17.07 | 17.20 | 21,602,372 | -0.11(-0.62%) |
Oct 26, 2016 | 16.98 | 17.59 | 16.88 | 17.31 | 24,060,996 | +0.10(+0.57%) |
Oct 25, 2016 | 16.78 | 17.29 | 16.78 | 17.21 | 27,966,462 | +0.47(+2.81%) |
Oct 24, 2016 | 16.75 | 16.84 | 16.65 | 16.74 | 14,102,830 | +0.12(+0.71%) |
Oct 21, 2016 | 16.68 | 16.75 | 16.49 | 16.62 | 19,067,438 | -0.26(-1.54%) |
Oct 20, 2016 | 16.73 | 17.17 | 16.73 | 16.88 | 17,454,662 | -0.01(-0.06%) |
Oct 19, 2016 | 16.68 | 16.93 | 16.54 | 16.89 | 18,983,420 | -0.19(-1.12%) |
Oct 18, 2016 | 16.89 | 17.33 | 16.88 | 17.08 | 20,569,170 | +0.41(+2.47%) |
Oct 17, 2016 | 16.70 | 16.84 | 16.62 | 16.67 | 12,899,403 | -0.14(-0.82%) |
Oct 14, 2016 | 16.71 | 17.08 | 16.67 | 16.81 | 23,989,118 | +0.27(+1.66%) |
Oct 13, 2016 | 16.25 | 16.68 | 15.87 | 16.53 | 29,138,624 | +0.07(+0.42%) |
Oct 12, 2016 | 16.56 | 16.72 | 16.36 | 16.47 | 18,243,476 | -0.08(-0.47%) |
Oct 11, 2016 | 17.07 | 17.14 | 16.22 | 16.54 | 38,795,272 | -0.63(-3.66%) |
Oct 10, 2016 | 17.39 | 17.50 | 17.16 | 17.17 | 19,215,016 | -0.11(-0.62%) |
Oct 07, 2016 | 17.39 | 17.47 | 16.98 | 17.28 | 24,304,208 | -0.12(-0.68%) |
Oct 06, 2016 | 17.31 | 17.55 | 17.21 | 17.40 | 22,017,326 | +0.03(+0.17%) |
Oct 05, 2016 | 17.22 | 17.99 | 16.96 | 17.37 | 69,028,992 | -0.10(-0.56%) |
Oct 04, 2016 | 17.64 | 17.70 | 17.33 | 17.47 | 55,362,852 | +0.07(+0.39%) |
Oct 03, 2016 | 17.65 | 17.68 | 17.27 | 17.40 | 27,289,704 | -0.05(-0.28%) |
Sep 30, 2016 | 17.42 | 17.66 | 17.25 | 17.45 | 21,711,134 | +0.24(+1.37%) |
Sep 29, 2016 | 17.12 | 17.44 | 17.02 | 17.21 | 32,345,014 | +0.10(+0.57%) |
Sep 28, 2016 | 17.82 | 17.82 | 16.83 | 17.11 | 43,494,884 | -0.55(-3.11%) |
Sep 27, 2016 | 17.20 | 17.74 | 17.02 | 17.66 | 29,147,070 | +0.63(+3.69%) |
Sep 26, 2016 | 17.02 | 17.27 | 16.86 | 17.03 | 19,937,968 | -0.12(-0.69%) |
Sep 23, 2016 | 17.12 | 17.40 | 17.11 | 17.15 | 18,290,196 | -0.11(-0.63%) |
Sep 22, 2016 | 17.55 | 17.71 | 17.08 | 17.26 | 25,759,928 | -0.07(-0.40%) |
Sep 21, 2016 | 16.93 | 17.37 | 16.91 | 17.33 | 31,977,386 | +0.73(+4.37%) |
Sep 20, 2016 | 16.73 | 16.95 | 16.41 | 16.60 | 18,113,682 | -0.03(-0.18%) |
Sep 19, 2016 | 17.30 | 17.44 | 16.53 | 16.63 | 24,458,028 | -0.52(-3.03%) |
Sep 16, 2016 | 17.74 | 17.74 | 17.02 | 17.15 | 38,162,160 | +0.03(+0.17%) |
Sep 15, 2016 | 16.58 | 17.13 | 16.53 | 17.12 | 24,782,218 | +0.51(+3.07%) |
Sep 14, 2016 | 16.56 | 16.76 | 16.34 | 16.61 | 18,990,130 | +0.18(+1.07%) |
Sep 13, 2016 | 16.60 | 16.82 | 16.15 | 16.44 | 24,810,312 | -0.39(-2.33%) |
Sep 12, 2016 | 16.30 | 16.87 | 16.06 | 16.83 | 28,778,018 | +0.33(+2.02%) |
Sep 09, 2016 | 17.01 | 17.41 | 16.38 | 16.50 | 31,988,742 | -0.63(-3.67%) |
Sep 08, 2016 | 16.86 | 17.52 | 16.56 | 17.12 | 39,949,372 | +0.28(+1.69%) |
Sep 07, 2016 | 16.89 | 17.02 | 16.70 | 16.84 | 23,455,000 | +0.15(+0.88%) |
Sep 06, 2016 | 16.49 | 16.76 | 16.44 | 16.69 | 23,437,208 | +0.30(+1.86%) |
Sep 02, 2016 | 16.64 | 16.39 | 16.39 | 16.39 | 16,398,647 | +0.06(+0.36%) |
Sep 01, 2016 | 16.30 | 16.49 | 15.99 | 16.33 | 16,019,296 | +0.15(+0.91%) |
Aug 31, 2016 | 16.39 | 16.43 | 15.84 | 16.18 | 22,378,710 | -0.25(-1.49%) |
Aug 30, 2016 | 16.68 | 16.69 | 16.20 | 16.43 | 24,069,462 | -0.17(-1.01%) |
Aug 29, 2016 | 16.60 | 16.93 | 16.30 | 16.59 | 35,122,812 | +0.39(+2.42%) |
Aug 26, 2016 | 16.03 | 16.49 | 15.98 | 16.20 | 24,706,422 | +0.30(+1.91%) |
Aug 25, 2016 | 15.60 | 16.24 | 15.58 | 15.90 | 35,501,160 | +0.68(+4.45%) |
Aug 24, 2016 | 15.90 | 15.94 | 15.09 | 15.22 | 27,190,308 | -0.66(-4.14%) |
Aug 23, 2016 | 15.97 | 16.23 | 15.84 | 15.88 | 24,194,590 | -0.01(-0.06%) |
Aug 22, 2016 | 15.85 | 16.12 | 15.61 | 15.89 | 22,568,272 | -0.06(-0.37%) |
Aug 19, 2016 | 15.86 | 16.14 | 15.73 | 15.95 | 35,728,564 | +0.47(+3.04%) |
Aug 18, 2016 | 15.26 | 15.50 | 15.22 | 15.47 | 16,906,092 | +0.25(+1.61%) |
Aug 17, 2016 | 15.24 | 15.46 | 15.17 | 15.23 | 22,981,570 | +0.03(+0.19%) |
Aug 16, 2016 | 15.29 | 15.30 | 14.94 | 15.20 | 22,289,308 | -0.04(-0.26%) |
Aug 15, 2016 | 14.81 | 15.40 | 14.80 | 15.24 | 29,655,290 | +0.59(+4.02%) |
Aug 12, 2016 | 14.19 | 14.71 | 14.16 | 14.65 | 25,385,374 | +0.49(+3.47%) |
Aug 11, 2016 | 13.98 | 14.21 | 13.94 | 14.16 | 14,726,244 | +0.23(+1.62%) |
Aug 10, 2016 | 14.21 | 14.23 | 13.77 | 13.93 | 15,289,557 | -0.27(-1.93%) |
Aug 09, 2016 | 14.29 | 14.42 | 14.13 | 14.21 | 12,810,151 | +0.06(+0.42%) |
Aug 08, 2016 | 14.26 | 14.44 | 14.11 | 14.15 | 16,472,046 | -0.10(-0.69%) |
Aug 05, 2016 | 13.95 | 14.50 | 13.95 | 14.25 | 29,653,788 | +0.48(+3.49%) |
Aug 04, 2016 | 13.36 | 13.93 | 13.35 | 13.77 | 23,840,266 | +0.51(+3.85%) |
Aug 03, 2016 | 13.02 | 13.32 | 13.02 | 13.26 | 17,646,830 | +0.11(+0.82%) |
Aug 02, 2016 | 13.30 | 13.33 | 12.78 | 13.15 | 24,159,754 | -0.16(-1.18%) |