Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.68 | 18.29 | 17.33 | 18.08 | 3,881,361 | +0.27(+1.54%) |
Oct 28, 2016 | 17.67 | 18.39 | 17.39 | 17.81 | 3,468,820 | +0.44(+2.53%) |
Oct 27, 2016 | 18.20 | 18.20 | 17.30 | 17.37 | 3,618,545 | -0.66(-3.68%) |
Oct 26, 2016 | 17.55 | 18.26 | 17.48 | 18.03 | 2,741,387 | +0.30(+1.68%) |
Oct 25, 2016 | 17.70 | 18.21 | 17.59 | 17.73 | 3,252,557 | +0.21(+1.18%) |
Oct 24, 2016 | 17.64 | 17.96 | 17.33 | 17.53 | 2,584,718 | -0.04(-0.24%) |
Oct 21, 2016 | 16.88 | 17.62 | 16.70 | 17.57 | 2,314,631 | +0.63(+3.72%) |
Oct 20, 2016 | 16.65 | 17.13 | 16.53 | 16.94 | 1,988,502 | +0.14(+0.84%) |
Oct 19, 2016 | 17.38 | 17.43 | 16.69 | 16.80 | 2,529,894 | -0.68(-3.89%) |
Oct 18, 2016 | 17.24 | 17.75 | 17.15 | 17.48 | 2,469,934 | +0.46(+2.73%) |
Oct 17, 2016 | 16.45 | 17.04 | 16.43 | 17.01 | 3,438,952 | +0.57(+3.48%) |
Oct 14, 2016 | 16.84 | 16.86 | 16.17 | 16.44 | 3,959,005 | -0.31(-1.83%) |
Oct 13, 2016 | 16.52 | 16.83 | 16.15 | 16.75 | 4,514,357 | +0.13(+0.80%) |
Oct 12, 2016 | 17.14 | 17.14 | 16.26 | 16.61 | 3,512,457 | -0.49(-2.86%) |
Oct 11, 2016 | 17.56 | 17.58 | 16.74 | 17.10 | 3,410,750 | -0.73(-4.09%) |
Oct 10, 2016 | 17.67 | 18.06 | 17.44 | 17.83 | 2,158,989 | -0.17(-0.97%) |
Oct 07, 2016 | 18.32 | 18.37 | 17.50 | 18.01 | 4,696,726 | -0.40(-2.16%) |
Oct 06, 2016 | 19.27 | 19.36 | 18.40 | 18.40 | 3,043,519 | -0.81(-4.23%) |
Oct 05, 2016 | 19.17 | 19.39 | 18.94 | 19.22 | 3,254,984 | +0.35(+1.85%) |
Oct 04, 2016 | 18.89 | 19.68 | 18.69 | 18.87 | 2,615,107 | +0.12(+0.62%) |
Oct 03, 2016 | 18.74 | 18.84 | 18.38 | 18.75 | 1,569,055 | -0.02(-0.13%) |
Sep 30, 2016 | 18.21 | 18.81 | 17.77 | 18.78 | 2,411,080 | +0.55(+3.00%) |
Sep 29, 2016 | 18.97 | 19.10 | 17.95 | 18.23 | 3,786,251 | -0.94(-4.89%) |
Sep 28, 2016 | 18.60 | 19.32 | 18.49 | 19.17 | 3,820,216 | +0.56(+3.03%) |
Sep 27, 2016 | 18.25 | 18.65 | 18.19 | 18.60 | 2,172,450 | +0.22(+1.22%) |
Sep 26, 2016 | 19.00 | 19.12 | 18.35 | 18.38 | 2,310,429 | -0.57(-3.02%) |
Sep 23, 2016 | 18.69 | 19.16 | 18.54 | 18.95 | 2,332,812 | +0.12(+0.66%) |
Sep 22, 2016 | 18.40 | 18.88 | 18.19 | 18.83 | 3,686,757 | +0.74(+4.08%) |
Sep 21, 2016 | 18.16 | 18.38 | 17.80 | 18.09 | 4,705,893 | -0.02(-0.09%) |
Sep 20, 2016 | 19.55 | 19.67 | 18.05 | 18.11 | 5,578,308 | -1.54(-7.85%) |
Sep 19, 2016 | 18.98 | 19.83 | 18.76 | 19.65 | 5,575,811 | +0.80(+4.22%) |
Sep 16, 2016 | 18.61 | 19.25 | 18.61 | 18.85 | 4,392,565 | +0.03(+0.18%) |
Sep 15, 2016 | 18.08 | 19.16 | 18.01 | 18.82 | 4,383,791 | +0.74(+4.08%) |
Sep 14, 2016 | 19.23 | 19.30 | 17.93 | 18.08 | 4,561,793 | -1.20(-6.24%) |
Sep 13, 2016 | 18.98 | 19.66 | 18.86 | 19.28 | 4,124,430 | +0.21(+1.09%) |
Sep 12, 2016 | 17.75 | 19.28 | 17.75 | 19.08 | 5,246,574 | +1.26(+7.08%) |
Sep 09, 2016 | 18.25 | 18.36 | 17.67 | 17.82 | 3,760,467 | -1.22(-6.41%) |
Sep 08, 2016 | 18.19 | 19.13 | 18.19 | 19.04 | 2,851,586 | +0.93(+5.13%) |
Sep 07, 2016 | 17.97 | 18.25 | 17.78 | 18.11 | 1,732,235 | +0.22(+1.21%) |
Sep 06, 2016 | 17.58 | 17.92 | 17.45 | 17.89 | 2,016,799 | +0.44(+2.52%) |
Sep 02, 2016 | 17.75 | 17.45 | 17.45 | 17.45 | 2,077,007 | -0.12(-0.71%) |
Sep 01, 2016 | 18.07 | 18.22 | 17.19 | 17.58 | 2,957,978 | -0.59(-3.24%) |
Aug 31, 2016 | 18.26 | 18.40 | 17.89 | 18.16 | 2,128,475 | -0.14(-0.77%) |
Aug 30, 2016 | 18.34 | 18.47 | 17.89 | 18.31 | 1,625,815 | -0.07(-0.41%) |
Aug 29, 2016 | 18.26 | 18.60 | 18.12 | 18.38 | 1,816,409 | +0.12(+0.68%) |
Aug 26, 2016 | 18.50 | 18.66 | 18.00 | 18.26 | 2,614,322 | -0.16(-0.86%) |
Aug 25, 2016 | 19.26 | 19.26 | 18.32 | 18.41 | 2,750,880 | -0.85(-4.43%) |
Aug 24, 2016 | 19.02 | 19.39 | 18.89 | 19.27 | 1,490,834 | +0.23(+1.22%) |
Aug 23, 2016 | 18.76 | 19.18 | 18.67 | 19.04 | 1,303,139 | +0.26(+1.37%) |
Aug 22, 2016 | 18.97 | 19.14 | 18.41 | 18.78 | 2,247,449 | -0.36(-1.86%) |
Aug 19, 2016 | 19.21 | 19.37 | 19.02 | 19.13 | 1,480,360 | -0.22(-1.16%) |
Aug 18, 2016 | 19.74 | 19.76 | 19.24 | 19.36 | 2,035,394 | -0.34(-1.73%) |
Aug 17, 2016 | 19.28 | 19.72 | 19.13 | 19.70 | 2,448,657 | +0.41(+2.15%) |
Aug 16, 2016 | 19.28 | 19.45 | 19.10 | 19.28 | 1,524,646 | -0.02(-0.09%) |
Aug 15, 2016 | 19.25 | 19.49 | 18.92 | 19.30 | 2,241,265 | +0.12(+0.65%) |
Aug 12, 2016 | 18.93 | 19.34 | 18.74 | 19.18 | 2,460,434 | +0.31(+1.63%) |
Aug 11, 2016 | 18.32 | 18.97 | 18.19 | 18.87 | 3,363,346 | +0.65(+3.55%) |
Aug 10, 2016 | 18.64 | 18.99 | 18.08 | 18.22 | 4,065,367 | -0.37(-2.01%) |
Aug 09, 2016 | 19.08 | 19.23 | 18.45 | 18.60 | 3,050,143 | -0.48(-2.52%) |
Aug 08, 2016 | 18.86 | 19.36 | 18.83 | 19.08 | 2,316,543 | +0.07(+0.39%) |
Aug 05, 2016 | 18.55 | 19.18 | 18.50 | 19.00 | 2,284,926 | +0.45(+2.41%) |
Aug 04, 2016 | 19.58 | 19.75 | 18.53 | 18.55 | 3,206,207 | -1.08(-5.50%) |
Aug 03, 2016 | 18.52 | 19.67 | 18.39 | 19.63 | 4,238,771 | +1.02(+5.50%) |
Aug 02, 2016 | 18.49 | 19.10 | 18.14 | 18.61 | 3,028,570 | +0.30(+1.65%) |