Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.32 | 20.49 | 20.14 | 20.22 | 2,774,261 | -0.15(-0.75%) |
Oct 28, 2016 | 21.03 | 21.20 | 20.30 | 20.37 | 3,154,720 | -0.61(-2.91%) |
Oct 27, 2016 | 20.60 | 21.57 | 19.96 | 20.99 | 6,764,118 | -0.04(-0.17%) |
Oct 26, 2016 | 20.76 | 21.39 | 20.48 | 21.02 | 5,459,066 | +0.00(+0.00%) |
Oct 25, 2016 | 21.67 | 21.90 | 20.99 | 21.02 | 2,812,016 | -0.71(-3.27%) |
Oct 24, 2016 | 21.91 | 21.97 | 21.26 | 21.73 | 3,022,984 | -0.22(-0.98%) |
Oct 21, 2016 | 21.54 | 22.02 | 21.36 | 21.95 | 2,952,488 | +0.27(+1.24%) |
Oct 20, 2016 | 21.89 | 21.92 | 21.40 | 21.68 | 4,463,347 | -0.44(-1.99%) |
Oct 19, 2016 | 21.94 | 22.45 | 21.75 | 22.12 | 3,259,885 | +0.36(+1.65%) |
Oct 18, 2016 | 21.76 | 22.02 | 21.46 | 21.76 | 4,555,534 | +0.41(+1.94%) |
Oct 17, 2016 | 21.62 | 21.84 | 21.13 | 21.35 | 2,480,656 | -0.32(-1.49%) |
Oct 14, 2016 | 22.28 | 22.50 | 21.64 | 21.67 | 2,909,810 | -0.42(-1.91%) |
Oct 13, 2016 | 21.63 | 22.16 | 21.44 | 22.09 | 3,080,734 | +0.31(+1.45%) |
Oct 12, 2016 | 21.74 | 22.04 | 21.58 | 21.78 | 3,967,971 | -0.11(-0.49%) |
Oct 11, 2016 | 21.54 | 21.91 | 21.26 | 21.89 | 5,144,929 | +0.25(+1.16%) |
Oct 10, 2016 | 21.03 | 21.72 | 20.94 | 21.63 | 4,215,559 | +0.93(+4.47%) |
Oct 07, 2016 | 20.73 | 20.95 | 20.43 | 20.71 | 3,258,900 | +0.01(+0.04%) |
Oct 06, 2016 | 20.43 | 20.84 | 20.37 | 20.70 | 3,506,464 | +0.38(+1.86%) |
Oct 05, 2016 | 19.92 | 20.54 | 19.76 | 20.32 | 4,651,237 | +0.85(+4.39%) |
Oct 04, 2016 | 19.91 | 19.99 | 19.38 | 19.47 | 2,429,179 | -0.40(-2.04%) |
Oct 03, 2016 | 20.19 | 20.20 | 19.65 | 19.87 | 3,930,999 | -0.25(-1.25%) |
Sep 30, 2016 | 19.78 | 20.38 | 19.56 | 20.12 | 6,651,456 | +0.54(+2.76%) |
Sep 29, 2016 | 18.44 | 19.87 | 18.01 | 19.58 | 6,079,200 | +1.24(+6.77%) |
Sep 28, 2016 | 17.03 | 18.39 | 16.88 | 18.34 | 5,603,957 | +1.41(+8.34%) |
Sep 27, 2016 | 16.92 | 17.00 | 16.69 | 16.93 | 2,691,829 | -0.18(-1.05%) |
Sep 26, 2016 | 16.91 | 17.32 | 16.86 | 17.11 | 3,069,559 | +0.20(+1.17%) |
Sep 23, 2016 | 17.48 | 17.77 | 16.88 | 16.91 | 2,634,918 | -0.66(-3.74%) |
Sep 22, 2016 | 17.95 | 18.14 | 17.56 | 17.57 | 2,981,265 | -0.02(-0.10%) |
Sep 21, 2016 | 17.13 | 17.62 | 16.96 | 17.59 | 2,984,227 | +0.69(+4.10%) |
Sep 20, 2016 | 17.24 | 17.32 | 16.59 | 16.89 | 4,754,539 | -0.43(-2.49%) |
Sep 19, 2016 | 17.23 | 17.52 | 17.08 | 17.32 | 3,632,707 | +0.27(+1.58%) |
Sep 16, 2016 | 16.83 | 17.15 | 16.77 | 17.05 | 4,638,641 | -0.06(-0.37%) |
Sep 15, 2016 | 16.90 | 17.31 | 16.58 | 17.12 | 3,603,172 | +0.55(+3.31%) |
Sep 14, 2016 | 16.79 | 17.07 | 16.48 | 16.57 | 5,347,936 | -0.02(-0.11%) |
Sep 13, 2016 | 16.91 | 16.91 | 16.30 | 16.59 | 5,442,396 | -0.60(-3.51%) |
Sep 12, 2016 | 16.94 | 17.33 | 16.85 | 17.19 | 3,882,680 | -0.05(-0.26%) |
Sep 09, 2016 | 18.33 | 18.45 | 17.23 | 17.23 | 4,631,544 | -1.34(-7.22%) |
Sep 08, 2016 | 18.64 | 18.73 | 17.96 | 18.57 | 4,340,397 | +0.13(+0.68%) |
Sep 07, 2016 | 18.63 | 18.80 | 18.37 | 18.45 | 3,659,209 | -0.05(-0.29%) |
Sep 06, 2016 | 17.87 | 18.55 | 17.76 | 18.50 | 2,721,938 | +0.76(+4.31%) |
Sep 02, 2016 | 17.76 | 17.74 | 17.74 | 17.74 | 3,139,874 | +0.22(+1.28%) |
Sep 01, 2016 | 17.44 | 17.51 | 17.10 | 17.51 | 3,054,401 | +0.00(+0.00%) |
Aug 31, 2016 | 17.83 | 18.06 | 17.45 | 17.51 | 4,148,932 | -0.43(-2.40%) |
Aug 30, 2016 | 18.53 | 18.78 | 17.87 | 17.95 | 2,582,386 | -0.45(-2.44%) |
Aug 29, 2016 | 18.39 | 18.66 | 18.29 | 18.39 | 2,432,147 | -0.08(-0.44%) |
Aug 26, 2016 | 18.74 | 18.94 | 18.22 | 18.48 | 3,870,879 | -0.17(-0.92%) |
Aug 25, 2016 | 18.68 | 18.93 | 18.49 | 18.65 | 2,752,488 | -0.05(-0.29%) |
Aug 24, 2016 | 18.59 | 18.89 | 18.53 | 18.70 | 3,694,345 | -0.02(-0.10%) |
Aug 23, 2016 | 18.72 | 18.89 | 18.41 | 18.72 | 3,202,706 | +0.14(+0.77%) |
Aug 22, 2016 | 18.81 | 18.81 | 18.38 | 18.57 | 3,632,455 | -0.49(-2.59%) |
Aug 19, 2016 | 18.87 | 19.13 | 18.55 | 19.07 | 3,643,529 | +0.04(+0.24%) |
Aug 18, 2016 | 18.04 | 19.14 | 17.96 | 19.02 | 5,782,063 | +1.09(+6.06%) |
Aug 17, 2016 | 18.12 | 18.45 | 17.76 | 17.94 | 3,367,476 | -0.31(-1.67%) |
Aug 16, 2016 | 18.32 | 18.52 | 18.06 | 18.24 | 3,282,442 | +0.19(+1.05%) |
Aug 15, 2016 | 17.64 | 18.25 | 17.61 | 18.05 | 2,902,736 | +0.58(+3.34%) |
Aug 12, 2016 | 17.71 | 17.81 | 17.26 | 17.47 | 2,547,550 | -0.12(-0.66%) |
Aug 11, 2016 | 17.69 | 17.83 | 17.46 | 17.59 | 3,419,514 | +0.03(+0.15%) |
Aug 10, 2016 | 17.84 | 17.98 | 17.50 | 17.56 | 3,630,166 | -0.31(-1.71%) |
Aug 09, 2016 | 18.37 | 18.41 | 17.60 | 17.86 | 3,840,613 | -0.46(-2.50%) |
Aug 08, 2016 | 17.99 | 18.52 | 17.99 | 18.32 | 2,852,485 | +0.52(+2.93%) |
Aug 05, 2016 | 17.29 | 17.91 | 17.23 | 17.80 | 3,033,242 | +0.44(+2.54%) |
Aug 04, 2016 | 17.37 | 17.69 | 17.01 | 17.36 | 2,979,313 | -0.04(-0.26%) |
Aug 03, 2016 | 16.89 | 17.59 | 16.79 | 17.41 | 3,701,978 | +0.52(+3.09%) |
Aug 02, 2016 | 17.10 | 17.47 | 16.48 | 16.88 | 5,174,344 | +0.01(+0.05%) |