Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.17 | 20.34 | 19.99 | 20.07 | 2,794,548 | -0.15(-0.75%) |
Oct 28, 2016 | 20.88 | 21.05 | 20.15 | 20.23 | 3,177,789 | -0.61(-2.91%) |
Oct 27, 2016 | 20.45 | 21.41 | 19.82 | 20.83 | 6,813,581 | -0.04(-0.17%) |
Oct 26, 2016 | 20.61 | 21.24 | 20.33 | 20.87 | 5,498,986 | +0.00(+0.00%) |
Oct 25, 2016 | 21.51 | 21.74 | 20.83 | 20.87 | 2,832,579 | -0.71(-3.27%) |
Oct 24, 2016 | 21.75 | 21.81 | 21.11 | 21.57 | 3,045,090 | -0.21(-0.98%) |
Oct 21, 2016 | 21.39 | 21.86 | 21.21 | 21.79 | 2,974,079 | +0.27(+1.24%) |
Oct 20, 2016 | 21.74 | 21.76 | 21.24 | 21.52 | 4,495,985 | -0.44(-1.99%) |
Oct 19, 2016 | 21.78 | 22.29 | 21.59 | 21.96 | 3,283,724 | +0.36(+1.65%) |
Oct 18, 2016 | 21.60 | 21.86 | 21.31 | 21.60 | 4,588,847 | +0.41(+1.94%) |
Oct 17, 2016 | 21.46 | 21.68 | 20.98 | 21.19 | 2,498,796 | -0.32(-1.49%) |
Oct 14, 2016 | 22.12 | 22.33 | 21.48 | 21.51 | 2,931,088 | -0.42(-1.91%) |
Oct 13, 2016 | 21.48 | 22.00 | 21.28 | 21.93 | 3,103,262 | +0.31(+1.45%) |
Oct 12, 2016 | 21.58 | 21.88 | 21.43 | 21.62 | 3,996,987 | -0.11(-0.49%) |
Oct 11, 2016 | 21.39 | 21.75 | 21.10 | 21.73 | 5,182,552 | +0.25(+1.16%) |
Oct 10, 2016 | 20.88 | 21.57 | 20.79 | 21.48 | 4,246,386 | +0.92(+4.47%) |
Oct 07, 2016 | 20.58 | 20.79 | 20.28 | 20.56 | 3,282,732 | +0.01(+0.04%) |
Oct 06, 2016 | 20.28 | 20.69 | 20.23 | 20.55 | 3,532,106 | +0.38(+1.86%) |
Oct 05, 2016 | 19.78 | 20.39 | 19.61 | 20.17 | 4,685,250 | +0.85(+4.39%) |
Oct 04, 2016 | 19.76 | 19.84 | 19.24 | 19.32 | 2,446,943 | -0.40(-2.04%) |
Oct 03, 2016 | 20.04 | 20.06 | 19.51 | 19.73 | 3,959,745 | -0.25(-1.25%) |
Sep 30, 2016 | 19.64 | 20.23 | 19.41 | 19.98 | 6,700,095 | +0.54(+2.76%) |
Sep 29, 2016 | 18.31 | 19.73 | 17.88 | 19.44 | 6,123,655 | +1.23(+6.77%) |
Sep 28, 2016 | 16.90 | 18.26 | 16.76 | 18.21 | 5,644,936 | +1.40(+8.34%) |
Sep 27, 2016 | 16.80 | 16.87 | 16.56 | 16.81 | 2,711,513 | -0.18(-1.05%) |
Sep 26, 2016 | 16.79 | 17.20 | 16.73 | 16.98 | 3,092,006 | +0.20(+1.17%) |
Sep 23, 2016 | 17.35 | 17.64 | 16.76 | 16.79 | 2,654,186 | -0.65(-3.74%) |
Sep 22, 2016 | 17.82 | 18.01 | 17.43 | 17.44 | 3,003,066 | -0.02(-0.10%) |
Sep 21, 2016 | 17.00 | 17.49 | 16.84 | 17.46 | 3,006,049 | +0.69(+4.10%) |
Sep 20, 2016 | 17.12 | 17.20 | 16.47 | 16.77 | 4,789,307 | -0.43(-2.49%) |
Sep 19, 2016 | 17.10 | 17.40 | 16.96 | 17.20 | 3,659,271 | +0.27(+1.58%) |
Sep 16, 2016 | 16.71 | 17.03 | 16.65 | 16.93 | 4,672,562 | -0.06(-0.37%) |
Sep 15, 2016 | 16.78 | 17.19 | 16.46 | 16.99 | 3,629,521 | +0.54(+3.31%) |
Sep 14, 2016 | 16.67 | 16.95 | 16.36 | 16.45 | 5,387,044 | -0.02(-0.11%) |
Sep 13, 2016 | 16.79 | 16.79 | 16.18 | 16.47 | 5,482,194 | -0.60(-3.51%) |
Sep 12, 2016 | 16.81 | 17.21 | 16.73 | 17.06 | 3,911,072 | -0.04(-0.26%) |
Sep 09, 2016 | 18.20 | 18.32 | 17.10 | 17.11 | 4,665,413 | -1.33(-7.22%) |
Sep 08, 2016 | 18.50 | 18.59 | 17.83 | 18.44 | 4,372,136 | +0.12(+0.68%) |
Sep 07, 2016 | 18.49 | 18.67 | 18.23 | 18.32 | 3,685,967 | -0.05(-0.29%) |
Sep 06, 2016 | 17.74 | 18.41 | 17.63 | 18.37 | 2,741,843 | +0.76(+4.31%) |
Sep 02, 2016 | 17.63 | 17.61 | 17.61 | 17.61 | 3,162,835 | +0.22(+1.28%) |
Sep 01, 2016 | 17.32 | 17.39 | 16.98 | 17.39 | 3,076,736 | +0.00(+0.00%) |
Aug 31, 2016 | 17.70 | 17.93 | 17.32 | 17.39 | 4,179,272 | -0.43(-2.40%) |
Aug 30, 2016 | 18.39 | 18.64 | 17.74 | 17.81 | 2,601,270 | -0.45(-2.44%) |
Aug 29, 2016 | 18.26 | 18.53 | 18.15 | 18.26 | 2,449,932 | -0.08(-0.44%) |
Aug 26, 2016 | 18.61 | 18.80 | 18.09 | 18.34 | 3,899,186 | -0.17(-0.92%) |
Aug 25, 2016 | 18.55 | 18.80 | 18.36 | 18.51 | 2,772,616 | -0.05(-0.29%) |
Aug 24, 2016 | 18.46 | 18.76 | 18.39 | 18.56 | 3,721,361 | -0.02(-0.10%) |
Aug 23, 2016 | 18.58 | 18.75 | 18.27 | 18.58 | 3,226,127 | +0.14(+0.77%) |
Aug 22, 2016 | 18.67 | 18.67 | 18.24 | 18.44 | 3,659,017 | -0.49(-2.59%) |
Aug 19, 2016 | 18.73 | 18.99 | 18.41 | 18.93 | 3,670,172 | +0.04(+0.24%) |
Aug 18, 2016 | 17.91 | 19.00 | 17.83 | 18.89 | 5,824,345 | +1.08(+6.06%) |
Aug 17, 2016 | 17.99 | 18.31 | 17.63 | 17.81 | 3,392,101 | -0.30(-1.67%) |
Aug 16, 2016 | 18.19 | 18.39 | 17.93 | 18.11 | 3,306,446 | +0.19(+1.05%) |
Aug 15, 2016 | 17.51 | 18.11 | 17.48 | 17.92 | 2,923,963 | +0.58(+3.34%) |
Aug 12, 2016 | 17.58 | 17.68 | 17.14 | 17.34 | 2,566,180 | -0.12(-0.66%) |
Aug 11, 2016 | 17.57 | 17.70 | 17.33 | 17.46 | 3,444,520 | +0.03(+0.15%) |
Aug 10, 2016 | 17.71 | 17.85 | 17.37 | 17.43 | 3,656,712 | -0.30(-1.71%) |
Aug 09, 2016 | 18.23 | 18.28 | 17.48 | 17.73 | 3,868,698 | -0.45(-2.50%) |
Aug 08, 2016 | 17.86 | 18.39 | 17.86 | 18.19 | 2,873,344 | +0.52(+2.93%) |
Aug 05, 2016 | 17.16 | 17.78 | 17.10 | 17.67 | 3,055,423 | +0.44(+2.54%) |
Aug 04, 2016 | 17.24 | 17.57 | 16.89 | 17.23 | 3,001,099 | -0.04(-0.26%) |
Aug 03, 2016 | 16.77 | 17.47 | 16.67 | 17.28 | 3,729,049 | +0.52(+3.09%) |
Aug 02, 2016 | 16.98 | 17.34 | 16.36 | 16.76 | 5,212,182 | +0.01(+0.05%) |