Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.17 | 17.62 | 17.00 | 17.59 | 15,423,124 | +0.51(+2.99%) |
Oct 28, 2016 | 16.81 | 17.40 | 16.70 | 17.08 | 16,946,460 | +0.23(+1.36%) |
Oct 27, 2016 | 17.10 | 17.28 | 16.62 | 16.85 | 13,324,513 | +0.20(+1.20%) |
Oct 26, 2016 | 16.85 | 16.95 | 16.49 | 16.65 | 11,476,869 | -0.24(-1.42%) |
Oct 25, 2016 | 16.68 | 17.94 | 16.48 | 16.89 | 19,976,792 | +0.36(+2.18%) |
Oct 24, 2016 | 16.99 | 17.04 | 16.29 | 16.53 | 13,482,292 | -0.39(-2.30%) |
Oct 21, 2016 | 17.02 | 17.07 | 16.74 | 16.92 | 8,518,578 | -0.12(-0.70%) |
Oct 20, 2016 | 17.32 | 17.34 | 16.64 | 17.04 | 15,876,467 | -0.25(-1.45%) |
Oct 19, 2016 | 16.70 | 17.43 | 16.44 | 17.29 | 29,577,318 | +0.92(+5.62%) |
Oct 18, 2016 | 16.26 | 16.45 | 16.07 | 16.37 | 13,587,404 | +0.47(+2.96%) |
Oct 17, 2016 | 15.75 | 16.02 | 15.70 | 15.90 | 7,445,996 | +0.21(+1.34%) |
Oct 14, 2016 | 15.80 | 16.09 | 15.67 | 15.69 | 11,524,902 | -0.31(-1.94%) |
Oct 13, 2016 | 16.01 | 16.36 | 15.70 | 16.00 | 13,261,178 | +0.17(+1.07%) |
Oct 12, 2016 | 15.61 | 16.05 | 15.47 | 15.83 | 16,397,408 | +0.31(+2.00%) |
Oct 11, 2016 | 15.63 | 15.89 | 15.42 | 15.52 | 14,359,578 | -0.06(-0.39%) |
Oct 10, 2016 | 15.92 | 15.97 | 15.51 | 15.58 | 12,979,505 | -0.15(-0.95%) |
Oct 07, 2016 | 16.10 | 16.16 | 15.31 | 15.73 | 22,006,524 | +0.09(+0.58%) |
Oct 06, 2016 | 15.54 | 15.79 | 15.30 | 15.64 | 18,021,104 | -0.34(-2.13%) |
Oct 05, 2016 | 15.80 | 16.03 | 15.53 | 15.98 | 17,982,884 | +0.53(+3.43%) |
Oct 04, 2016 | 16.75 | 16.77 | 15.39 | 15.45 | 37,040,112 | -1.94(-11.16%) |
Oct 03, 2016 | 17.70 | 17.87 | 17.25 | 17.39 | 10,304,390 | -0.33(-1.86%) |
Sep 30, 2016 | 18.32 | 18.39 | 17.68 | 17.72 | 11,199,718 | -0.22(-1.23%) |
Sep 29, 2016 | 17.90 | 18.14 | 17.66 | 17.94 | 9,710,272 | -0.08(-0.44%) |
Sep 28, 2016 | 17.61 | 18.19 | 17.29 | 18.02 | 11,928,002 | +0.42(+2.39%) |
Sep 27, 2016 | 17.73 | 17.83 | 17.37 | 17.60 | 11,539,328 | -0.32(-1.79%) |
Sep 26, 2016 | 18.20 | 18.42 | 17.90 | 17.92 | 10,404,345 | -0.19(-1.05%) |
Sep 23, 2016 | 18.52 | 18.54 | 18.02 | 18.11 | 10,712,410 | -0.42(-2.27%) |
Sep 22, 2016 | 18.92 | 19.19 | 18.30 | 18.53 | 18,682,680 | -0.16(-0.86%) |
Sep 21, 2016 | 17.48 | 18.80 | 17.43 | 18.69 | 27,350,824 | +1.49(+8.66%) |
Sep 20, 2016 | 17.25 | 17.44 | 17.09 | 17.20 | 8,649,517 | +0.01(+0.06%) |
Sep 19, 2016 | 17.59 | 17.65 | 17.15 | 17.19 | 8,791,927 | -0.15(-0.87%) |
Sep 16, 2016 | 17.47 | 17.79 | 17.06 | 17.34 | 22,760,684 | -0.31(-1.76%) |
Sep 15, 2016 | 17.15 | 18.20 | 17.00 | 17.65 | 25,980,644 | +0.46(+2.68%) |
Sep 14, 2016 | 17.47 | 17.63 | 16.95 | 17.19 | 16,072,799 | -0.10(-0.58%) |
Sep 13, 2016 | 17.57 | 17.72 | 17.06 | 17.29 | 14,610,847 | -0.48(-2.70%) |
Sep 12, 2016 | 17.24 | 18.00 | 17.12 | 17.77 | 19,470,364 | +0.24(+1.37%) |
Sep 09, 2016 | 18.21 | 18.23 | 17.31 | 17.53 | 18,499,728 | -0.90(-4.88%) |
Sep 08, 2016 | 18.87 | 19.07 | 18.35 | 18.43 | 11,361,442 | -0.48(-2.54%) |
Sep 07, 2016 | 18.95 | 19.01 | 18.45 | 18.91 | 12,274,074 | -0.13(-0.68%) |
Sep 06, 2016 | 18.66 | 19.08 | 18.51 | 19.04 | 17,267,718 | +0.88(+4.85%) |
Sep 02, 2016 | 18.34 | 18.16 | 18.16 | 18.16 | 22,971,500 | +0.36(+2.02%) |
Sep 01, 2016 | 16.88 | 17.97 | 16.76 | 17.80 | 22,556,546 | +0.79(+4.64%) |
Aug 31, 2016 | 17.11 | 17.48 | 16.75 | 17.01 | 36,423,808 | -0.41(-2.35%) |
Aug 30, 2016 | 18.23 | 18.25 | 17.28 | 17.42 | 18,915,870 | -0.97(-5.27%) |
Aug 29, 2016 | 17.99 | 18.62 | 17.90 | 18.39 | 10,220,520 | +0.17(+0.93%) |
Aug 26, 2016 | 18.71 | 18.99 | 17.91 | 18.22 | 22,441,536 | -0.06(-0.33%) |
Aug 25, 2016 | 18.13 | 18.53 | 18.00 | 18.28 | 17,159,844 | +0.11(+0.61%) |
Aug 24, 2016 | 19.72 | 19.73 | 18.05 | 18.17 | 30,358,572 | -1.92(-9.56%) |
Aug 23, 2016 | 20.48 | 20.60 | 20.05 | 20.09 | 10,539,370 | -0.30(-1.47%) |
Aug 22, 2016 | 20.17 | 20.41 | 20.08 | 20.39 | 8,994,789 | -0.22(-1.07%) |
Aug 19, 2016 | 20.70 | 20.77 | 20.47 | 20.61 | 9,103,215 | -0.43(-2.04%) |
Aug 18, 2016 | 21.01 | 21.19 | 20.89 | 21.04 | 8,461,274 | +0.17(+0.81%) |
Aug 17, 2016 | 21.08 | 21.09 | 20.38 | 20.87 | 14,910,559 | -0.45(-2.11%) |
Aug 16, 2016 | 21.56 | 21.62 | 20.92 | 21.32 | 13,668,134 | -0.19(-0.88%) |
Aug 15, 2016 | 21.71 | 21.82 | 21.41 | 21.51 | 7,995,724 | -0.24(-1.10%) |
Aug 12, 2016 | 22.08 | 22.19 | 21.62 | 21.75 | 8,427,620 | +0.01(+0.05%) |
Aug 11, 2016 | 21.74 | 22.09 | 21.63 | 21.74 | 10,013,829 | -0.03(-0.14%) |
Aug 10, 2016 | 22.07 | 22.09 | 21.54 | 21.77 | 15,634,375 | +0.28(+1.30%) |
Aug 09, 2016 | 21.55 | 21.65 | 21.36 | 21.49 | 10,658,767 | +0.07(+0.33%) |
Aug 08, 2016 | 21.16 | 21.80 | 21.13 | 21.42 | 12,216,955 | +0.18(+0.85%) |
Aug 05, 2016 | 21.58 | 21.76 | 21.07 | 21.24 | 23,504,292 | -1.13(-5.05%) |
Aug 04, 2016 | 22.59 | 22.70 | 22.35 | 22.37 | 12,075,057 | -0.05(-0.22%) |
Aug 03, 2016 | 22.54 | 22.57 | 22.08 | 22.42 | 11,689,052 | -0.27(-1.19%) |
Aug 02, 2016 | 22.48 | 22.94 | 22.30 | 22.69 | 19,349,396 | +0.46(+2.07%) |