Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.33 | 20.50 | 20.15 | 20.23 | 2,773,535 | -0.15(-0.75%) |
Oct 28, 2016 | 21.04 | 21.21 | 20.31 | 20.38 | 3,153,894 | -0.61(-2.92%) |
Oct 27, 2016 | 20.60 | 21.57 | 19.97 | 20.99 | 6,762,348 | -0.04(-0.17%) |
Oct 26, 2016 | 20.77 | 21.40 | 20.49 | 21.03 | 5,457,638 | +0.00(+0.00%) |
Oct 25, 2016 | 21.68 | 21.91 | 20.99 | 21.03 | 2,811,280 | -0.71(-3.27%) |
Oct 24, 2016 | 21.92 | 21.97 | 21.27 | 21.74 | 3,022,193 | -0.22(-0.98%) |
Oct 21, 2016 | 21.55 | 22.03 | 21.37 | 21.95 | 2,951,716 | +0.27(+1.24%) |
Oct 20, 2016 | 21.90 | 21.93 | 21.41 | 21.68 | 4,462,179 | -0.44(-1.99%) |
Oct 19, 2016 | 21.94 | 22.46 | 21.76 | 22.12 | 3,259,032 | +0.36(+1.65%) |
Oct 18, 2016 | 21.76 | 22.03 | 21.47 | 21.76 | 4,554,342 | +0.41(+1.94%) |
Oct 17, 2016 | 21.62 | 21.85 | 21.14 | 21.35 | 2,480,007 | -0.32(-1.49%) |
Oct 14, 2016 | 22.29 | 22.50 | 21.64 | 21.68 | 2,909,048 | -0.42(-1.91%) |
Oct 13, 2016 | 21.64 | 22.17 | 21.44 | 22.10 | 3,079,928 | +0.31(+1.45%) |
Oct 12, 2016 | 21.75 | 22.04 | 21.59 | 21.78 | 3,966,933 | -0.11(-0.49%) |
Oct 11, 2016 | 21.55 | 21.92 | 21.26 | 21.89 | 5,143,583 | +0.25(+1.16%) |
Oct 10, 2016 | 21.04 | 21.73 | 20.95 | 21.64 | 4,214,456 | +0.93(+4.47%) |
Oct 07, 2016 | 20.74 | 20.95 | 20.43 | 20.71 | 3,258,048 | +0.01(+0.04%) |
Oct 06, 2016 | 20.43 | 20.85 | 20.38 | 20.70 | 3,505,547 | +0.38(+1.86%) |
Oct 05, 2016 | 19.93 | 20.54 | 19.76 | 20.33 | 4,650,020 | +0.85(+4.39%) |
Oct 04, 2016 | 19.91 | 19.99 | 19.39 | 19.47 | 2,428,543 | -0.40(-2.04%) |
Oct 03, 2016 | 20.19 | 20.21 | 19.66 | 19.88 | 3,929,970 | -0.25(-1.25%) |
Sep 30, 2016 | 19.79 | 20.39 | 19.56 | 20.13 | 6,649,715 | +0.54(+2.76%) |
Sep 29, 2016 | 18.44 | 19.88 | 18.01 | 19.59 | 6,077,609 | +1.24(+6.77%) |
Sep 28, 2016 | 17.03 | 18.40 | 16.89 | 18.35 | 5,602,490 | +1.41(+8.34%) |
Sep 27, 2016 | 16.92 | 17.00 | 16.69 | 16.93 | 2,691,124 | -0.18(-1.05%) |
Sep 26, 2016 | 16.92 | 17.33 | 16.86 | 17.11 | 3,068,756 | +0.20(+1.17%) |
Sep 23, 2016 | 17.48 | 17.77 | 16.89 | 16.92 | 2,634,228 | -0.66(-3.74%) |
Sep 22, 2016 | 17.95 | 18.15 | 17.56 | 17.57 | 2,980,485 | -0.02(-0.10%) |
Sep 21, 2016 | 17.13 | 17.63 | 16.97 | 17.59 | 2,983,446 | +0.69(+4.10%) |
Sep 20, 2016 | 17.25 | 17.33 | 16.59 | 16.90 | 4,753,295 | -0.43(-2.49%) |
Sep 19, 2016 | 17.23 | 17.53 | 17.09 | 17.33 | 3,631,756 | +0.27(+1.58%) |
Sep 16, 2016 | 16.83 | 17.16 | 16.77 | 17.06 | 4,637,427 | -0.06(-0.37%) |
Sep 15, 2016 | 16.91 | 17.32 | 16.58 | 17.12 | 3,602,229 | +0.55(+3.31%) |
Sep 14, 2016 | 16.80 | 17.08 | 16.48 | 16.57 | 5,346,537 | -0.02(-0.11%) |
Sep 13, 2016 | 16.92 | 16.92 | 16.30 | 16.59 | 5,440,972 | -0.60(-3.51%) |
Sep 12, 2016 | 16.94 | 17.34 | 16.85 | 17.19 | 3,881,664 | -0.05(-0.26%) |
Sep 09, 2016 | 18.34 | 18.45 | 17.23 | 17.24 | 4,630,332 | -1.34(-7.22%) |
Sep 08, 2016 | 18.64 | 18.73 | 17.97 | 18.58 | 4,339,261 | +0.13(+0.68%) |
Sep 07, 2016 | 18.63 | 18.81 | 18.37 | 18.45 | 3,658,251 | -0.05(-0.29%) |
Sep 06, 2016 | 17.88 | 18.55 | 17.76 | 18.51 | 2,721,226 | +0.76(+4.31%) |
Sep 02, 2016 | 17.76 | 17.74 | 17.74 | 17.74 | 3,139,053 | +0.22(+1.28%) |
Sep 01, 2016 | 17.45 | 17.52 | 17.10 | 17.52 | 3,053,601 | +0.00(+0.00%) |
Aug 31, 2016 | 17.83 | 18.07 | 17.46 | 17.52 | 4,147,846 | -0.43(-2.40%) |
Aug 30, 2016 | 18.53 | 18.79 | 17.88 | 17.95 | 2,581,710 | -0.45(-2.44%) |
Aug 29, 2016 | 18.40 | 18.67 | 18.29 | 18.40 | 2,431,510 | -0.08(-0.44%) |
Aug 26, 2016 | 18.75 | 18.95 | 18.23 | 18.48 | 3,869,866 | -0.17(-0.92%) |
Aug 25, 2016 | 18.69 | 18.94 | 18.50 | 18.65 | 2,751,768 | -0.05(-0.29%) |
Aug 24, 2016 | 18.60 | 18.90 | 18.53 | 18.70 | 3,693,378 | -0.02(-0.10%) |
Aug 23, 2016 | 18.72 | 18.89 | 18.41 | 18.72 | 3,201,868 | +0.14(+0.77%) |
Aug 22, 2016 | 18.81 | 18.81 | 18.38 | 18.58 | 3,631,504 | -0.49(-2.59%) |
Aug 19, 2016 | 18.88 | 19.14 | 18.55 | 19.07 | 3,642,575 | +0.04(+0.24%) |
Aug 18, 2016 | 18.05 | 19.15 | 17.97 | 19.03 | 5,780,550 | +1.09(+6.06%) |
Aug 17, 2016 | 18.13 | 18.45 | 17.77 | 17.94 | 3,366,594 | -0.31(-1.67%) |
Aug 16, 2016 | 18.33 | 18.52 | 18.06 | 18.25 | 3,281,583 | +0.19(+1.04%) |
Aug 15, 2016 | 17.64 | 18.25 | 17.62 | 18.06 | 2,901,977 | +0.58(+3.34%) |
Aug 12, 2016 | 17.72 | 17.82 | 17.27 | 17.47 | 2,546,884 | -0.12(-0.66%) |
Aug 11, 2016 | 17.70 | 17.83 | 17.46 | 17.59 | 3,418,619 | +0.03(+0.15%) |
Aug 10, 2016 | 17.84 | 17.99 | 17.50 | 17.56 | 3,629,216 | -0.31(-1.71%) |
Aug 09, 2016 | 18.37 | 18.42 | 17.61 | 17.87 | 3,839,608 | -0.46(-2.50%) |
Aug 08, 2016 | 17.99 | 18.53 | 17.99 | 18.33 | 2,851,738 | +0.52(+2.93%) |
Aug 05, 2016 | 17.29 | 17.91 | 17.23 | 17.81 | 3,032,448 | +0.44(+2.54%) |
Aug 04, 2016 | 17.37 | 17.70 | 17.02 | 17.37 | 2,978,533 | -0.04(-0.26%) |
Aug 03, 2016 | 16.90 | 17.60 | 16.80 | 17.41 | 3,701,009 | +0.52(+3.09%) |
Aug 02, 2016 | 17.10 | 17.47 | 16.48 | 16.89 | 5,172,990 | +0.01(+0.05%) |