Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.70 | 18.84 | 18.65 | 18.76 | 3,882,483 | +0.17(+0.93%) |
Oct 28, 2016 | 18.57 | 18.74 | 18.52 | 18.59 | 5,782,683 | +0.16(+0.85%) |
Oct 27, 2016 | 18.54 | 18.61 | 18.35 | 18.43 | 4,964,342 | +0.02(+0.09%) |
Oct 26, 2016 | 18.34 | 18.55 | 18.26 | 18.41 | 5,409,678 | +0.05(+0.26%) |
Oct 25, 2016 | 18.31 | 18.54 | 18.29 | 18.37 | 8,097,643 | +0.54(+3.02%) |
Oct 24, 2016 | 17.91 | 17.95 | 17.68 | 17.83 | 5,404,039 | +0.13(+0.76%) |
Oct 21, 2016 | 17.54 | 17.85 | 17.48 | 17.69 | 6,546,624 | +0.24(+1.39%) |
Oct 20, 2016 | 17.35 | 17.54 | 17.17 | 17.45 | 6,442,092 | -0.11(-0.61%) |
Oct 19, 2016 | 17.36 | 17.59 | 17.28 | 17.56 | 7,709,123 | +0.04(+0.22%) |
Oct 18, 2016 | 17.61 | 17.61 | 17.37 | 17.52 | 5,098,793 | +0.40(+2.33%) |
Oct 17, 2016 | 17.05 | 17.21 | 17.05 | 17.12 | 5,371,955 | +0.02(+0.13%) |
Oct 14, 2016 | 17.27 | 17.42 | 17.09 | 17.10 | 4,749,186 | -0.02(-0.13%) |
Oct 13, 2016 | 16.83 | 17.24 | 16.82 | 17.12 | 8,912,289 | -0.54(-3.05%) |
Oct 12, 2016 | 17.75 | 17.98 | 17.61 | 17.66 | 9,328,295 | +0.12(+0.71%) |
Oct 11, 2016 | 18.16 | 18.18 | 17.43 | 17.54 | 7,217,276 | -0.61(-3.35%) |
Oct 10, 2016 | 17.99 | 18.27 | 17.98 | 18.15 | 5,647,278 | +0.30(+1.66%) |
Oct 07, 2016 | 18.13 | 18.15 | 17.74 | 17.85 | 11,873,670 | -0.01(-0.06%) |
Oct 06, 2016 | 17.92 | 18.04 | 17.82 | 17.86 | 3,583,912 | -0.29(-1.60%) |
Oct 05, 2016 | 18.07 | 18.28 | 17.94 | 18.15 | 4,057,676 | +0.33(+1.87%) |
Oct 04, 2016 | 18.39 | 18.39 | 17.73 | 17.82 | 7,030,823 | -0.25(-1.37%) |
Oct 03, 2016 | 17.98 | 18.10 | 17.88 | 18.06 | 3,915,732 | +0.09(+0.48%) |
Sep 30, 2016 | 18.19 | 18.23 | 17.92 | 17.98 | 6,961,928 | -0.16(-0.89%) |
Sep 29, 2016 | 18.15 | 18.48 | 18.03 | 18.14 | 9,485,819 | -0.02(-0.12%) |
Sep 28, 2016 | 17.71 | 18.18 | 17.59 | 18.16 | 14,665,753 | +0.81(+4.69%) |
Sep 27, 2016 | 17.07 | 17.40 | 17.01 | 17.35 | 3,888,194 | +0.03(+0.19%) |
Sep 26, 2016 | 17.45 | 17.51 | 17.31 | 17.32 | 3,965,041 | -0.13(-0.74%) |
Sep 23, 2016 | 17.45 | 17.64 | 17.40 | 17.45 | 5,713,009 | -0.06(-0.34%) |
Sep 22, 2016 | 17.80 | 17.84 | 17.49 | 17.50 | 8,738,372 | +0.26(+1.50%) |
Sep 21, 2016 | 16.83 | 17.28 | 16.83 | 17.25 | 6,286,123 | +0.61(+3.66%) |
Sep 20, 2016 | 16.63 | 16.69 | 16.52 | 16.64 | 4,007,641 | +0.06(+0.36%) |
Sep 19, 2016 | 16.66 | 16.71 | 16.52 | 16.58 | 6,117,028 | +0.48(+3.01%) |
Sep 16, 2016 | 16.15 | 16.27 | 16.04 | 16.09 | 7,082,215 | -0.32(-1.94%) |
Sep 15, 2016 | 16.14 | 16.47 | 16.10 | 16.41 | 7,879,339 | +0.09(+0.56%) |
Sep 14, 2016 | 16.22 | 16.39 | 16.09 | 16.32 | 7,638,419 | +0.28(+1.74%) |
Sep 13, 2016 | 16.36 | 16.41 | 15.94 | 16.04 | 7,791,308 | -0.71(-4.24%) |
Sep 12, 2016 | 16.18 | 16.80 | 16.14 | 16.75 | 8,395,342 | +0.20(+1.24%) |
Sep 09, 2016 | 16.88 | 16.91 | 16.53 | 16.55 | 5,125,870 | -0.39(-2.32%) |
Sep 08, 2016 | 17.01 | 17.13 | 16.86 | 16.94 | 5,215,325 | +0.23(+1.39%) |
Sep 07, 2016 | 16.76 | 16.87 | 16.55 | 16.71 | 5,901,097 | -0.29(-1.71%) |
Sep 06, 2016 | 16.83 | 17.00 | 16.71 | 17.00 | 4,782,047 | +0.24(+1.45%) |
Sep 02, 2016 | 16.90 | 16.76 | 16.76 | 16.76 | 9,427,925 | +0.19(+1.14%) |
Sep 01, 2016 | 16.49 | 16.59 | 16.30 | 16.57 | 4,513,694 | +0.33(+2.02%) |
Aug 31, 2016 | 16.25 | 16.37 | 16.17 | 16.24 | 7,071,020 | -0.23(-1.41%) |
Aug 30, 2016 | 16.79 | 16.83 | 16.41 | 16.47 | 6,311,719 | -0.59(-3.44%) |
Aug 29, 2016 | 16.90 | 17.10 | 16.82 | 17.06 | 5,338,539 | +0.08(+0.48%) |
Aug 26, 2016 | 17.42 | 17.67 | 16.82 | 16.98 | 12,632,030 | -0.15(-0.88%) |
Aug 25, 2016 | 16.99 | 17.17 | 16.95 | 17.13 | 4,950,370 | +0.17(+1.02%) |
Aug 24, 2016 | 17.21 | 17.25 | 16.94 | 16.96 | 5,119,970 | -0.34(-1.96%) |
Aug 23, 2016 | 17.32 | 17.53 | 17.28 | 17.29 | 6,559,985 | +0.28(+1.65%) |
Aug 22, 2016 | 16.86 | 17.06 | 16.80 | 17.01 | 6,723,388 | -0.24(-1.40%) |
Aug 19, 2016 | 17.24 | 17.34 | 17.10 | 17.26 | 5,240,657 | -0.31(-1.75%) |
Aug 18, 2016 | 17.66 | 17.66 | 17.42 | 17.56 | 4,618,412 | +0.22(+1.27%) |
Aug 17, 2016 | 17.25 | 17.44 | 17.03 | 17.34 | 5,277,570 | -0.10(-0.56%) |
Aug 16, 2016 | 17.43 | 17.58 | 17.31 | 17.44 | 7,364,872 | +0.36(+2.11%) |
Aug 15, 2016 | 16.86 | 17.10 | 16.85 | 17.08 | 5,385,207 | +0.35(+2.09%) |
Aug 12, 2016 | 17.02 | 17.08 | 16.68 | 16.73 | 8,223,362 | -0.74(-4.25%) |
Aug 11, 2016 | 17.38 | 17.52 | 17.24 | 17.47 | 7,387,134 | +0.21(+1.22%) |
Aug 10, 2016 | 17.67 | 17.69 | 17.26 | 17.26 | 6,064,035 | -0.19(-1.09%) |
Aug 09, 2016 | 17.46 | 17.67 | 17.41 | 17.45 | 4,791,719 | -0.21(-1.20%) |
Aug 08, 2016 | 17.60 | 17.80 | 17.55 | 17.67 | 6,851,303 | +0.28(+1.62%) |
Aug 05, 2016 | 17.28 | 17.42 | 17.18 | 17.38 | 6,184,785 | +0.15(+0.86%) |
Aug 04, 2016 | 17.03 | 17.27 | 16.87 | 17.24 | 10,322,800 | -0.30(-1.70%) |
Aug 03, 2016 | 17.18 | 17.54 | 17.06 | 17.53 | 6,826,758 | +0.12(+0.70%) |
Aug 02, 2016 | 17.46 | 17.48 | 17.18 | 17.41 | 6,248,393 | +0.06(+0.34%) |