Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.75 | 17.80 | 16.66 | 16.72 | 3,373,876 | -1.13(-6.33%) |
Oct 28, 2016 | 18.23 | 18.34 | 17.70 | 17.85 | 2,960,552 | -0.49(-2.67%) |
Oct 27, 2016 | 18.31 | 18.87 | 18.14 | 18.34 | 2,655,045 | +0.20(+1.13%) |
Oct 26, 2016 | 18.61 | 18.83 | 18.07 | 18.14 | 2,023,209 | -0.17(-0.96%) |
Oct 25, 2016 | 17.84 | 18.72 | 17.83 | 18.31 | 4,544,460 | +0.44(+2.46%) |
Oct 24, 2016 | 17.63 | 18.19 | 17.43 | 17.87 | 2,167,770 | +0.37(+2.11%) |
Oct 21, 2016 | 17.90 | 17.97 | 17.47 | 17.50 | 2,026,011 | -0.52(-2.89%) |
Oct 20, 2016 | 17.80 | 18.34 | 17.73 | 18.02 | 2,007,295 | +0.16(+0.90%) |
Oct 19, 2016 | 18.01 | 18.18 | 17.83 | 17.86 | 1,858,516 | -0.18(-1.00%) |
Oct 18, 2016 | 17.69 | 18.22 | 17.67 | 18.04 | 1,794,647 | +0.48(+2.73%) |
Oct 17, 2016 | 17.47 | 17.64 | 17.32 | 17.56 | 1,839,827 | +0.04(+0.23%) |
Oct 14, 2016 | 18.01 | 18.18 | 17.50 | 17.52 | 1,877,652 | -0.40(-2.23%) |
Oct 13, 2016 | 17.43 | 18.57 | 17.35 | 17.92 | 2,577,197 | +0.25(+1.41%) |
Oct 12, 2016 | 18.08 | 18.20 | 17.60 | 17.67 | 3,068,012 | -0.58(-3.18%) |
Oct 11, 2016 | 18.21 | 18.72 | 18.04 | 18.25 | 7,892,131 | -1.27(-6.51%) |
Oct 10, 2016 | 18.87 | 19.60 | 18.80 | 19.52 | 2,295,130 | +0.79(+4.22%) |
Oct 07, 2016 | 18.94 | 19.09 | 18.48 | 18.73 | 1,988,610 | -0.23(-1.21%) |
Oct 06, 2016 | 19.10 | 19.26 | 18.68 | 18.96 | 1,662,521 | -0.29(-1.51%) |
Oct 05, 2016 | 18.83 | 19.52 | 18.77 | 19.25 | 2,041,278 | +0.40(+2.12%) |
Oct 04, 2016 | 18.79 | 19.14 | 18.66 | 18.85 | 1,794,221 | +0.08(+0.43%) |
Oct 03, 2016 | 18.12 | 18.80 | 17.85 | 18.77 | 2,224,616 | +0.64(+3.53%) |
Sep 30, 2016 | 17.82 | 18.32 | 17.64 | 18.13 | 2,953,809 | +0.36(+2.03%) |
Sep 29, 2016 | 18.78 | 18.91 | 17.76 | 17.77 | 4,683,116 | -1.01(-5.38%) |
Sep 28, 2016 | 18.97 | 19.03 | 18.52 | 18.78 | 2,424,507 | -0.08(-0.42%) |
Sep 27, 2016 | 18.67 | 19.11 | 18.50 | 18.86 | 2,430,704 | +0.04(+0.21%) |
Sep 26, 2016 | 19.24 | 19.41 | 18.75 | 18.82 | 1,267,835 | -0.61(-3.14%) |
Sep 23, 2016 | 19.32 | 19.85 | 19.21 | 19.43 | 2,149,666 | +0.02(+0.10%) |
Sep 22, 2016 | 19.29 | 19.45 | 19.03 | 19.41 | 1,981,764 | +0.24(+1.25%) |
Sep 21, 2016 | 18.91 | 19.25 | 18.66 | 19.17 | 1,894,236 | +0.26(+1.37%) |
Sep 20, 2016 | 19.24 | 19.31 | 18.79 | 18.91 | 2,476,593 | -0.21(-1.10%) |
Sep 19, 2016 | 19.32 | 19.64 | 18.99 | 19.12 | 2,099,687 | -0.16(-0.83%) |
Sep 16, 2016 | 19.49 | 19.49 | 18.84 | 19.28 | 4,516,104 | -0.30(-1.53%) |
Sep 15, 2016 | 19.65 | 19.91 | 19.27 | 19.58 | 2,896,052 | -0.05(-0.25%) |
Sep 14, 2016 | 19.17 | 20.00 | 19.13 | 19.63 | 4,242,999 | +0.47(+2.45%) |
Sep 13, 2016 | 18.90 | 19.30 | 18.68 | 19.16 | 5,546,138 | +0.27(+1.43%) |
Sep 12, 2016 | 17.20 | 19.05 | 17.13 | 18.89 | 5,440,908 | +1.63(+9.44%) |
Sep 09, 2016 | 17.70 | 17.94 | 17.26 | 17.26 | 2,744,547 | -0.59(-3.31%) |
Sep 08, 2016 | 17.75 | 18.11 | 17.64 | 17.85 | 2,076,968 | +0.02(+0.11%) |
Sep 07, 2016 | 17.96 | 18.29 | 17.64 | 17.83 | 3,449,380 | -0.07(-0.39%) |
Sep 06, 2016 | 17.80 | 18.35 | 17.79 | 17.90 | 3,147,568 | +0.06(+0.34%) |
Sep 02, 2016 | 18.71 | 17.84 | 17.84 | 17.84 | 4,357,700 | -0.78(-4.19%) |
Sep 01, 2016 | 18.72 | 18.97 | 18.46 | 18.62 | 1,747,614 | -0.18(-0.96%) |
Aug 31, 2016 | 18.93 | 19.08 | 18.60 | 18.80 | 2,267,335 | -0.21(-1.10%) |
Aug 30, 2016 | 18.84 | 19.27 | 18.81 | 19.01 | 4,041,093 | +0.17(+0.90%) |
Aug 29, 2016 | 19.36 | 19.72 | 18.79 | 18.84 | 3,773,934 | -0.59(-3.04%) |
Aug 26, 2016 | 19.17 | 19.52 | 19.05 | 19.43 | 5,596,262 | +0.25(+1.30%) |
Aug 25, 2016 | 20.30 | 20.66 | 18.99 | 19.18 | 6,604,419 | -0.91(-4.53%) |
Aug 24, 2016 | 22.31 | 22.77 | 19.88 | 20.09 | 7,854,556 | -2.30(-10.27%) |
Aug 23, 2016 | 22.73 | 22.78 | 22.20 | 22.39 | 2,856,582 | -0.15(-0.67%) |
Aug 22, 2016 | 22.82 | 23.08 | 22.38 | 22.54 | 3,653,375 | -0.28(-1.23%) |
Aug 19, 2016 | 23.05 | 23.24 | 22.64 | 22.82 | 3,385,728 | -0.34(-1.47%) |
Aug 18, 2016 | 22.60 | 23.22 | 22.30 | 23.16 | 2,956,768 | +0.55(+2.43%) |
Aug 17, 2016 | 23.12 | 23.12 | 22.06 | 22.61 | 3,787,083 | -0.22(-0.96%) |
Aug 16, 2016 | 23.02 | 23.11 | 22.73 | 22.83 | 3,235,276 | -0.28(-1.21%) |
Aug 15, 2016 | 23.30 | 23.44 | 22.78 | 23.11 | 2,957,439 | -0.08(-0.34%) |
Aug 12, 2016 | 23.00 | 23.21 | 22.75 | 23.19 | 3,086,840 | +0.11(+0.48%) |
Aug 11, 2016 | 22.28 | 23.23 | 22.02 | 23.08 | 4,722,320 | +0.70(+3.13%) |
Aug 10, 2016 | 22.52 | 22.80 | 21.86 | 22.38 | 5,425,237 | -0.22(-0.97%) |
Aug 09, 2016 | 21.07 | 22.74 | 20.92 | 22.60 | 8,244,621 | +1.64(+7.82%) |
Aug 08, 2016 | 22.00 | 22.39 | 20.85 | 20.96 | 12,078,701 | +0.86(+4.28%) |
Aug 05, 2016 | 19.61 | 20.12 | 19.35 | 20.10 | 4,801,396 | +0.64(+3.29%) |
Aug 04, 2016 | 19.77 | 20.09 | 19.33 | 19.46 | 4,882,048 | -0.30(-1.52%) |
Aug 03, 2016 | 19.33 | 19.78 | 19.09 | 19.76 | 3,665,300 | +0.33(+1.70%) |
Aug 02, 2016 | 20.00 | 20.03 | 18.97 | 19.43 | 6,731,447 | +0.54(+2.86%) |