Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.32 | 17.42 | 17.28 | 17.41 | 66,331,084 | +0.13(+0.77%) |
Oct 28, 2016 | 17.34 | 17.41 | 17.24 | 17.27 | 49,088,656 | -0.00(-0.03%) |
Oct 27, 2016 | 17.32 | 17.45 | 17.25 | 17.28 | 91,272,408 | +0.04(+0.25%) |
Oct 26, 2016 | 17.33 | 17.40 | 17.16 | 17.24 | 69,492,744 | -0.13(-0.74%) |
Oct 25, 2016 | 17.53 | 17.29 | 17.36 | 85,575,872 | -0.08(-0.43%) | |
Oct 24, 2016 | 17.27 | 17.66 | 17.17 | 17.44 | 212,595,552 | -0.30(-1.68%) |
Oct 21, 2016 | 18.17 | 18.30 | 17.49 | 17.74 | 174,940,128 | -0.55(-3.00%) |
Oct 20, 2016 | 18.47 | 18.49 | 18.21 | 18.29 | 65,797,264 | -0.35(-1.85%) |
Oct 19, 2016 | 18.67 | 18.72 | 18.60 | 18.63 | 24,754,490 | +0.01(+0.05%) |
Oct 18, 2016 | 18.56 | 18.66 | 18.52 | 18.62 | 33,899,812 | +0.04(+0.23%) |
Oct 17, 2016 | 18.50 | 18.68 | 18.47 | 18.58 | 29,348,728 | +0.02(+0.13%) |
Oct 14, 2016 | 18.65 | 18.72 | 18.56 | 18.56 | 28,570,836 | -0.07(-0.38%) |
Oct 13, 2016 | 18.58 | 18.68 | 18.46 | 18.63 | 37,088,164 | +0.02(+0.10%) |
Oct 12, 2016 | 18.52 | 18.68 | 18.48 | 18.61 | 36,312,744 | +0.11(+0.59%) |
Oct 11, 2016 | 18.42 | 18.63 | 18.26 | 18.50 | 47,166,696 | +0.04(+0.23%) |
Oct 10, 2016 | 18.42 | 18.55 | 18.08 | 18.46 | 40,203,908 | +0.07(+0.36%) |
Oct 07, 2016 | 18.56 | 18.59 | 18.31 | 18.39 | 40,523,712 | -0.11(-0.61%) |
Oct 06, 2016 | 18.51 | 18.55 | 18.41 | 18.50 | 33,291,226 | -0.02(-0.13%) |
Oct 05, 2016 | 18.74 | 18.75 | 18.37 | 18.53 | 47,771,272 | -0.12(-0.66%) |
Oct 04, 2016 | 19.03 | 19.05 | 18.56 | 18.65 | 70,973,448 | -0.41(-2.13%) |
Oct 03, 2016 | 18.99 | 19.18 | 18.93 | 19.06 | 35,461,696 | +0.07(+0.39%) |
Sep 30, 2016 | 19.12 | 19.18 | 18.98 | 18.98 | 41,276,792 | -0.06(-0.29%) |
Sep 29, 2016 | 19.05 | 19.20 | 18.90 | 19.04 | 36,406,588 | -0.06(-0.29%) |
Sep 28, 2016 | 19.17 | 19.20 | 18.97 | 19.09 | 56,332,588 | -0.29(-1.47%) |
Sep 27, 2016 | 19.27 | 19.49 | 19.19 | 19.38 | 39,404,220 | +0.15(+0.78%) |
Sep 26, 2016 | 19.29 | 19.36 | 19.22 | 19.23 | 35,615,452 | -0.07(-0.34%) |
Sep 23, 2016 | 19.23 | 19.35 | 19.04 | 19.29 | 40,365,940 | +0.08(+0.41%) |
Sep 22, 2016 | 19.04 | 19.25 | 19.03 | 19.22 | 47,672,304 | +0.25(+1.33%) |
Sep 21, 2016 | 18.72 | 18.99 | 18.68 | 18.96 | 40,927,964 | +0.29(+1.53%) |
Sep 20, 2016 | 18.77 | 18.90 | 18.64 | 18.68 | 30,374,546 | -0.05(-0.25%) |
Sep 19, 2016 | 18.79 | 18.79 | 18.63 | 18.72 | 34,622,120 | -0.07(-0.35%) |
Sep 16, 2016 | 18.86 | 18.89 | 18.65 | 18.79 | 88,466,952 | -0.12(-0.62%) |
Sep 15, 2016 | 18.60 | 18.99 | 18.52 | 18.91 | 49,100,976 | +0.26(+1.40%) |
Sep 14, 2016 | 18.67 | 18.82 | 18.58 | 18.65 | 56,778,732 | -0.04(-0.20%) |
Sep 13, 2016 | 18.91 | 18.91 | 18.59 | 18.68 | 54,617,288 | -0.35(-1.82%) |
Sep 12, 2016 | 18.50 | 19.09 | 18.49 | 19.03 | 57,473,348 | +0.47(+2.52%) |
Sep 09, 2016 | 19.15 | 19.20 | 18.55 | 18.56 | 82,368,496 | -0.69(-3.59%) |
Sep 08, 2016 | 19.29 | 19.35 | 19.19 | 19.25 | 28,934,590 | -0.04(-0.19%) |
Sep 07, 2016 | 19.29 | 19.32 | 19.16 | 19.29 | 28,949,276 | +0.02(+0.10%) |
Sep 06, 2016 | 19.17 | 19.33 | 19.08 | 19.27 | 33,230,594 | +0.13(+0.68%) |
Sep 02, 2016 | 19.21 | 19.14 | 19.14 | 19.14 | 40,792,600 | -0.00(-0.02%) |
Sep 01, 2016 | 19.09 | 19.16 | 19.00 | 19.15 | 33,602,536 | +0.04(+0.20%) |
Aug 31, 2016 | 19.14 | 19.19 | 19.00 | 19.11 | 40,093,704 | -0.00(-0.02%) |
Aug 30, 2016 | 19.16 | 19.23 | 19.04 | 19.11 | 23,998,728 | -0.05(-0.27%) |
Aug 29, 2016 | 19.07 | 19.19 | 19.03 | 19.16 | 27,691,620 | +0.15(+0.79%) |
Aug 26, 2016 | 19.22 | 19.30 | 18.98 | 19.01 | 38,209,200 | -0.18(-0.95%) |
Aug 25, 2016 | 19.10 | 19.25 | 19.05 | 19.20 | 36,164,304 | +0.09(+0.49%) |
Aug 24, 2016 | 19.12 | 19.16 | 18.98 | 19.10 | 34,590,192 | +0.01(+0.05%) |
Aug 23, 2016 | 19.16 | 19.18 | 19.06 | 19.09 | 32,204,620 | -0.03(-0.15%) |
Aug 22, 2016 | 19.13 | 19.16 | 18.95 | 19.12 | 37,809,520 | -0.05(-0.24%) |
Aug 19, 2016 | 19.27 | 19.28 | 19.02 | 19.17 | 63,031,864 | -0.18(-0.94%) |
Aug 18, 2016 | 19.51 | 19.56 | 19.22 | 19.35 | 69,643,344 | -0.21(-1.10%) |
Aug 17, 2016 | 19.64 | 19.67 | 19.32 | 19.57 | 62,767,520 | -0.05(-0.24%) |
Aug 16, 2016 | 20.10 | 20.10 | 19.59 | 19.61 | 67,704,944 | -0.50(-2.46%) |
Aug 15, 2016 | 20.20 | 20.25 | 20.11 | 20.11 | 34,761,152 | -0.12(-0.60%) |
Aug 12, 2016 | 20.29 | 20.31 | 20.19 | 20.23 | 22,552,488 | -0.05(-0.25%) |
Aug 11, 2016 | 20.24 | 20.32 | 20.22 | 20.28 | 25,628,538 | +0.09(+0.44%) |
Aug 10, 2016 | 20.13 | 20.24 | 20.13 | 20.19 | 25,102,472 | +0.06(+0.28%) |
Aug 09, 2016 | 20.08 | 20.14 | 20.00 | 20.14 | 31,574,116 | +0.07(+0.35%) |
Aug 08, 2016 | 20.18 | 20.18 | 20.01 | 20.07 | 30,023,386 | -0.11(-0.53%) |
Aug 05, 2016 | 20.17 | 20.20 | 19.99 | 20.17 | 41,982,616 | +0.04(+0.19%) |
Aug 04, 2016 | 20.18 | 20.21 | 20.08 | 20.14 | 25,446,392 | -0.03(-0.14%) |
Aug 03, 2016 | 20.14 | 20.20 | 20.06 | 20.16 | 29,165,738 | -0.01(-0.05%) |
Aug 02, 2016 | 20.23 | 20.24 | 20.06 | 20.17 | 41,922,000 | -0.01(-0.05%) |