Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.41 | 16.41 | 15.10 | 15.39 | 2,702,188 | -0.83(-5.10%) |
Oct 28, 2016 | 16.22 | 16.93 | 15.93 | 16.22 | 1,272,931 | +0.00(+0.00%) |
Oct 27, 2016 | 16.56 | 16.66 | 16.07 | 16.22 | 820,079 | -0.39(-2.35%) |
Oct 26, 2016 | 17.58 | 17.58 | 16.17 | 16.61 | 1,264,673 | -0.97(-5.54%) |
Oct 25, 2016 | 17.53 | 17.78 | 17.34 | 17.58 | 1,123,406 | +0.19(+1.12%) |
Oct 24, 2016 | 18.21 | 18.41 | 17.05 | 17.39 | 922,683 | -0.78(-4.29%) |
Oct 21, 2016 | 18.12 | 18.31 | 17.92 | 18.17 | 643,997 | -0.15(-0.80%) |
Oct 20, 2016 | 18.31 | 18.36 | 17.78 | 18.31 | 702,850 | +0.19(+1.08%) |
Oct 19, 2016 | 17.78 | 18.43 | 17.78 | 18.12 | 1,032,287 | +0.54(+3.05%) |
Oct 18, 2016 | 17.44 | 17.58 | 17.14 | 17.58 | 698,986 | +0.49(+2.85%) |
Oct 17, 2016 | 17.19 | 17.27 | 16.85 | 17.09 | 554,431 | +0.10(+0.57%) |
Oct 14, 2016 | 17.34 | 17.73 | 16.95 | 17.00 | 892,544 | -0.63(-3.59%) |
Oct 13, 2016 | 17.68 | 18.36 | 17.09 | 17.63 | 948,862 | +0.24(+1.40%) |
Oct 12, 2016 | 16.85 | 17.73 | 16.61 | 17.39 | 1,483,951 | +0.58(+3.48%) |
Oct 11, 2016 | 16.66 | 17.14 | 16.66 | 16.80 | 859,815 | -0.19(-1.15%) |
Oct 10, 2016 | 17.09 | 17.29 | 16.83 | 17.00 | 640,768 | +0.29(+1.75%) |
Oct 07, 2016 | 17.44 | 17.78 | 16.51 | 16.70 | 1,311,522 | -0.19(-1.15%) |
Oct 06, 2016 | 16.27 | 17.14 | 16.27 | 16.90 | 1,301,580 | -0.29(-1.70%) |
Oct 05, 2016 | 17.39 | 17.53 | 16.56 | 17.19 | 1,135,452 | +0.15(+0.86%) |
Oct 04, 2016 | 17.68 | 17.73 | 16.90 | 17.05 | 1,738,112 | -1.41(-7.65%) |
Oct 03, 2016 | 19.14 | 19.33 | 18.21 | 18.46 | 1,191,931 | -0.68(-3.56%) |
Sep 30, 2016 | 19.87 | 20.11 | 19.07 | 19.14 | 756,521 | -0.44(-2.24%) |
Sep 29, 2016 | 19.63 | 19.82 | 19.29 | 19.58 | 700,149 | -0.15(-0.74%) |
Sep 28, 2016 | 18.99 | 19.82 | 18.95 | 19.72 | 1,578,069 | +0.73(+3.85%) |
Sep 27, 2016 | 19.33 | 19.46 | 18.65 | 18.99 | 1,275,358 | -0.63(-3.23%) |
Sep 26, 2016 | 20.26 | 20.36 | 19.53 | 19.63 | 826,369 | -0.49(-2.42%) |
Sep 23, 2016 | 20.60 | 20.80 | 19.82 | 20.11 | 1,202,299 | -0.58(-2.82%) |
Sep 22, 2016 | 20.94 | 21.11 | 20.26 | 20.70 | 1,866,681 | +0.15(+0.71%) |
Sep 21, 2016 | 19.87 | 20.60 | 19.53 | 20.55 | 2,003,963 | +1.12(+5.76%) |
Sep 20, 2016 | 19.29 | 19.70 | 19.12 | 19.43 | 895,025 | +0.15(+0.76%) |
Sep 19, 2016 | 19.77 | 19.82 | 19.19 | 19.29 | 1,217,175 | -0.15(-0.75%) |
Sep 16, 2016 | 18.46 | 19.43 | 18.41 | 19.43 | 2,468,315 | +0.83(+4.45%) |
Sep 15, 2016 | 18.51 | 18.75 | 17.68 | 18.60 | 1,441,199 | +0.44(+2.41%) |
Sep 14, 2016 | 18.31 | 18.60 | 17.83 | 18.17 | 2,023,129 | +0.49(+2.75%) |
Sep 13, 2016 | 18.26 | 18.31 | 17.17 | 17.68 | 1,762,130 | -0.63(-3.46%) |
Sep 12, 2016 | 16.95 | 18.60 | 16.85 | 18.31 | 2,063,661 | +1.27(+7.43%) |
Sep 09, 2016 | 17.83 | 17.83 | 17.00 | 17.05 | 1,552,816 | -0.97(-5.41%) |
Sep 08, 2016 | 18.07 | 18.65 | 17.83 | 18.02 | 1,256,387 | -0.19(-1.07%) |
Sep 07, 2016 | 18.12 | 18.56 | 17.39 | 18.21 | 1,603,702 | +0.24(+1.35%) |
Sep 06, 2016 | 16.95 | 18.07 | 16.95 | 17.97 | 2,155,938 | +1.36(+8.21%) |
Sep 02, 2016 | 16.70 | 16.61 | 16.61 | 16.61 | 2,077,843 | +0.63(+3.96%) |
Sep 01, 2016 | 15.44 | 16.32 | 15.29 | 15.97 | 2,669,887 | +0.29(+1.86%) |
Aug 31, 2016 | 16.51 | 16.61 | 15.58 | 15.68 | 1,839,131 | -0.93(-5.57%) |
Aug 30, 2016 | 17.19 | 17.39 | 16.46 | 16.61 | 976,400 | -0.73(-4.21%) |
Aug 29, 2016 | 17.14 | 17.34 | 17.00 | 17.34 | 778,863 | +0.00(+0.00%) |
Aug 26, 2016 | 17.78 | 18.39 | 16.95 | 17.34 | 1,921,497 | -0.05(-0.28%) |
Aug 25, 2016 | 17.44 | 18.02 | 17.19 | 17.39 | 1,531,856 | -0.39(-2.19%) |
Aug 24, 2016 | 18.85 | 18.95 | 17.53 | 17.78 | 1,611,899 | -1.36(-7.12%) |
Aug 23, 2016 | 19.92 | 19.97 | 19.09 | 19.14 | 879,485 | -0.63(-3.20%) |
Aug 22, 2016 | 19.77 | 19.92 | 19.55 | 19.77 | 867,456 | -0.39(-1.93%) |
Aug 19, 2016 | 20.36 | 20.65 | 19.97 | 20.16 | 929,635 | -0.63(-3.04%) |
Aug 18, 2016 | 21.04 | 21.14 | 20.26 | 20.80 | 1,241,698 | -0.10(-0.47%) |
Aug 17, 2016 | 20.50 | 21.33 | 20.02 | 20.89 | 1,753,212 | +0.19(+0.94%) |
Aug 16, 2016 | 20.75 | 20.97 | 20.55 | 20.70 | 970,832 | +0.15(+0.71%) |
Aug 15, 2016 | 20.65 | 20.99 | 20.41 | 20.55 | 988,240 | +0.15(+0.72%) |
Aug 12, 2016 | 20.65 | 20.80 | 20.36 | 20.41 | 998,541 | +0.10(+0.48%) |
Aug 11, 2016 | 20.41 | 20.72 | 20.11 | 20.31 | 925,030 | +0.05(+0.24%) |
Aug 10, 2016 | 20.70 | 20.99 | 20.16 | 20.26 | 1,012,279 | +0.54(+2.72%) |
Aug 09, 2016 | 19.77 | 20.05 | 19.53 | 19.72 | 564,456 | +0.19(+1.00%) |
Aug 08, 2016 | 19.43 | 19.97 | 19.29 | 19.53 | 598,720 | +0.10(+0.50%) |
Aug 05, 2016 | 19.58 | 19.68 | 19.14 | 19.43 | 1,368,639 | -0.58(-2.92%) |
Aug 04, 2016 | 19.87 | 20.26 | 19.82 | 20.02 | 1,133,525 | +0.29(+1.48%) |
Aug 03, 2016 | 20.11 | 20.21 | 19.43 | 19.72 | 1,337,953 | -0.39(-1.94%) |
Aug 02, 2016 | 20.50 | 20.84 | 20.07 | 20.11 | 1,437,567 | +0.19(+0.98%) |