Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.18 | 20.35 | 20.00 | 20.08 | 2,793,817 | -0.15(-0.75%) |
Oct 28, 2016 | 20.88 | 21.05 | 20.16 | 20.23 | 3,176,958 | -0.61(-2.91%) |
Oct 27, 2016 | 20.45 | 21.41 | 19.82 | 20.84 | 6,811,798 | -0.04(-0.17%) |
Oct 26, 2016 | 20.62 | 21.24 | 20.34 | 20.87 | 5,497,548 | +0.00(+0.00%) |
Oct 25, 2016 | 21.52 | 21.75 | 20.84 | 20.87 | 2,831,838 | -0.71(-3.27%) |
Oct 24, 2016 | 21.76 | 21.81 | 21.12 | 21.58 | 3,044,293 | -0.21(-0.98%) |
Oct 21, 2016 | 21.39 | 21.87 | 21.21 | 21.79 | 2,973,301 | +0.27(+1.24%) |
Oct 20, 2016 | 21.74 | 21.77 | 21.25 | 21.53 | 4,494,809 | -0.44(-1.99%) |
Oct 19, 2016 | 21.79 | 22.29 | 21.60 | 21.96 | 3,282,865 | +0.36(+1.65%) |
Oct 18, 2016 | 21.61 | 21.87 | 21.31 | 21.61 | 4,587,646 | +0.41(+1.94%) |
Oct 17, 2016 | 21.46 | 21.69 | 20.98 | 21.20 | 2,498,142 | -0.32(-1.49%) |
Oct 14, 2016 | 22.12 | 22.34 | 21.49 | 21.52 | 2,930,321 | -0.42(-1.91%) |
Oct 13, 2016 | 21.48 | 22.00 | 21.29 | 21.94 | 3,102,451 | +0.31(+1.45%) |
Oct 12, 2016 | 21.59 | 21.88 | 21.43 | 21.62 | 3,995,942 | -0.11(-0.49%) |
Oct 11, 2016 | 21.39 | 21.76 | 21.11 | 21.73 | 5,181,196 | +0.25(+1.16%) |
Oct 10, 2016 | 20.88 | 21.57 | 20.79 | 21.48 | 4,245,275 | +0.92(+4.47%) |
Oct 07, 2016 | 20.59 | 20.80 | 20.29 | 20.56 | 3,281,873 | +0.01(+0.04%) |
Oct 06, 2016 | 20.29 | 20.70 | 20.23 | 20.55 | 3,531,181 | +0.38(+1.86%) |
Oct 05, 2016 | 19.78 | 20.39 | 19.62 | 20.18 | 4,684,024 | +0.85(+4.39%) |
Oct 04, 2016 | 19.77 | 19.85 | 19.25 | 19.33 | 2,446,303 | -0.40(-2.04%) |
Oct 03, 2016 | 20.04 | 20.06 | 19.52 | 19.73 | 3,958,709 | -0.25(-1.25%) |
Sep 30, 2016 | 19.64 | 20.24 | 19.42 | 19.98 | 6,698,342 | +0.54(+2.76%) |
Sep 29, 2016 | 18.31 | 19.74 | 17.88 | 19.45 | 6,122,053 | +1.23(+6.77%) |
Sep 28, 2016 | 16.91 | 18.26 | 16.77 | 18.21 | 5,643,459 | +1.40(+8.34%) |
Sep 27, 2016 | 16.80 | 16.88 | 16.57 | 16.81 | 2,710,804 | -0.18(-1.05%) |
Sep 26, 2016 | 16.79 | 17.20 | 16.74 | 16.99 | 3,091,197 | +0.20(+1.17%) |
Sep 23, 2016 | 17.36 | 17.64 | 16.77 | 16.79 | 2,653,492 | -0.65(-3.74%) |
Sep 22, 2016 | 17.82 | 18.02 | 17.44 | 17.44 | 3,002,280 | -0.02(-0.10%) |
Sep 21, 2016 | 17.01 | 17.50 | 16.85 | 17.46 | 3,005,263 | +0.69(+4.10%) |
Sep 20, 2016 | 17.12 | 17.20 | 16.47 | 16.77 | 4,788,054 | -0.43(-2.49%) |
Sep 19, 2016 | 17.11 | 17.40 | 16.96 | 17.20 | 3,658,314 | +0.27(+1.58%) |
Sep 16, 2016 | 16.71 | 17.03 | 16.65 | 16.94 | 4,671,339 | -0.06(-0.37%) |
Sep 15, 2016 | 16.78 | 17.19 | 16.46 | 17.00 | 3,628,571 | +0.54(+3.31%) |
Sep 14, 2016 | 16.68 | 16.95 | 16.36 | 16.45 | 5,385,634 | -0.02(-0.11%) |
Sep 13, 2016 | 16.79 | 16.79 | 16.19 | 16.47 | 5,480,760 | -0.60(-3.51%) |
Sep 12, 2016 | 16.82 | 17.21 | 16.73 | 17.07 | 3,910,049 | -0.04(-0.26%) |
Sep 09, 2016 | 18.20 | 18.32 | 17.11 | 17.11 | 4,664,192 | -1.33(-7.22%) |
Sep 08, 2016 | 18.51 | 18.60 | 17.84 | 18.44 | 4,370,992 | +0.12(+0.68%) |
Sep 07, 2016 | 18.50 | 18.67 | 18.24 | 18.32 | 3,685,003 | -0.05(-0.29%) |
Sep 06, 2016 | 17.75 | 18.42 | 17.63 | 18.37 | 2,741,125 | +0.76(+4.31%) |
Sep 02, 2016 | 17.63 | 17.61 | 17.61 | 17.61 | 3,162,008 | +0.22(+1.28%) |
Sep 01, 2016 | 17.32 | 17.39 | 16.98 | 17.39 | 3,075,931 | +0.00(+0.00%) |
Aug 31, 2016 | 17.70 | 17.94 | 17.33 | 17.39 | 4,178,178 | -0.43(-2.40%) |
Aug 30, 2016 | 18.40 | 18.65 | 17.75 | 17.82 | 2,600,589 | -0.45(-2.44%) |
Aug 29, 2016 | 18.27 | 18.53 | 18.16 | 18.27 | 2,449,291 | -0.08(-0.44%) |
Aug 26, 2016 | 18.61 | 18.81 | 18.10 | 18.35 | 3,898,165 | -0.17(-0.92%) |
Aug 25, 2016 | 18.55 | 18.80 | 18.36 | 18.52 | 2,771,891 | -0.05(-0.29%) |
Aug 24, 2016 | 18.46 | 18.76 | 18.40 | 18.57 | 3,720,387 | -0.02(-0.10%) |
Aug 23, 2016 | 18.59 | 18.76 | 18.28 | 18.59 | 3,225,282 | +0.14(+0.77%) |
Aug 22, 2016 | 18.68 | 18.68 | 18.25 | 18.44 | 3,658,060 | -0.49(-2.59%) |
Aug 19, 2016 | 18.74 | 19.00 | 18.42 | 18.93 | 3,669,212 | +0.04(+0.24%) |
Aug 18, 2016 | 17.92 | 19.01 | 17.84 | 18.89 | 5,822,821 | +1.08(+6.06%) |
Aug 17, 2016 | 18.00 | 18.32 | 17.64 | 17.81 | 3,391,213 | -0.30(-1.67%) |
Aug 16, 2016 | 18.19 | 18.39 | 17.93 | 18.11 | 3,305,580 | +0.19(+1.04%) |
Aug 15, 2016 | 17.52 | 18.12 | 17.49 | 17.93 | 2,923,198 | +0.58(+3.34%) |
Aug 12, 2016 | 17.59 | 17.69 | 17.14 | 17.35 | 2,565,508 | -0.12(-0.66%) |
Aug 11, 2016 | 17.57 | 17.70 | 17.34 | 17.46 | 3,443,618 | +0.03(+0.15%) |
Aug 10, 2016 | 17.71 | 17.86 | 17.37 | 17.44 | 3,655,755 | -0.30(-1.71%) |
Aug 09, 2016 | 18.24 | 18.28 | 17.48 | 17.74 | 3,867,686 | -0.46(-2.50%) |
Aug 08, 2016 | 17.86 | 18.39 | 17.86 | 18.19 | 2,872,592 | +0.52(+2.93%) |
Aug 05, 2016 | 17.17 | 17.78 | 17.11 | 17.68 | 3,054,624 | +0.44(+2.54%) |
Aug 04, 2016 | 17.25 | 17.57 | 16.89 | 17.24 | 3,000,314 | -0.04(-0.26%) |
Aug 03, 2016 | 16.78 | 17.47 | 16.68 | 17.28 | 3,728,074 | +0.52(+3.09%) |
Aug 02, 2016 | 16.98 | 17.35 | 16.36 | 16.77 | 5,210,818 | +0.01(+0.05%) |