Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.74 | 20.02 | 19.32 | 19.38 | 4,337,543 | -0.41(-2.08%) |
Oct 28, 2016 | 19.87 | 20.12 | 19.44 | 19.79 | 5,849,922 | -0.01(-0.04%) |
Oct 27, 2016 | 20.88 | 20.94 | 19.74 | 19.80 | 5,659,748 | -0.82(-3.99%) |
Oct 26, 2016 | 20.54 | 20.99 | 20.37 | 20.62 | 5,664,257 | +0.01(+0.04%) |
Oct 25, 2016 | 20.49 | 20.82 | 20.34 | 20.61 | 6,021,216 | +0.15(+0.75%) |
Oct 24, 2016 | 20.92 | 20.94 | 20.18 | 20.46 | 5,676,834 | -0.46(-2.20%) |
Oct 21, 2016 | 20.20 | 21.16 | 19.99 | 20.92 | 10,627,717 | +0.76(+3.76%) |
Oct 20, 2016 | 19.21 | 20.47 | 18.99 | 20.16 | 10,311,007 | +0.67(+3.44%) |
Oct 19, 2016 | 18.86 | 19.70 | 18.78 | 19.49 | 7,961,398 | +0.56(+2.94%) |
Oct 18, 2016 | 18.45 | 19.07 | 18.35 | 18.94 | 6,942,130 | +0.69(+3.80%) |
Oct 17, 2016 | 17.98 | 18.40 | 17.94 | 18.24 | 6,282,217 | +0.26(+1.44%) |
Oct 14, 2016 | 18.77 | 19.02 | 17.94 | 17.98 | 5,873,627 | -0.61(-3.30%) |
Oct 13, 2016 | 18.25 | 18.70 | 17.76 | 18.60 | 7,526,622 | +0.10(+0.52%) |
Oct 12, 2016 | 18.95 | 19.02 | 18.21 | 18.50 | 5,831,353 | -0.44(-2.30%) |
Oct 11, 2016 | 19.17 | 19.23 | 18.77 | 18.94 | 5,018,389 | -0.32(-1.68%) |
Oct 10, 2016 | 19.50 | 19.65 | 19.21 | 19.26 | 4,146,095 | -0.07(-0.38%) |
Oct 07, 2016 | 19.91 | 19.99 | 19.32 | 19.33 | 4,833,628 | -0.57(-2.88%) |
Oct 06, 2016 | 19.99 | 20.27 | 19.38 | 19.90 | 5,236,222 | -0.16(-0.80%) |
Oct 05, 2016 | 19.83 | 20.30 | 19.54 | 20.07 | 5,828,042 | +0.37(+1.89%) |
Oct 04, 2016 | 19.60 | 19.94 | 19.49 | 19.69 | 4,789,269 | +0.15(+0.79%) |
Oct 03, 2016 | 19.59 | 19.69 | 19.23 | 19.54 | 5,272,237 | -0.11(-0.57%) |
Sep 30, 2016 | 19.61 | 19.96 | 19.33 | 19.65 | 5,183,909 | +0.12(+0.62%) |
Sep 29, 2016 | 19.30 | 19.92 | 19.15 | 19.53 | 5,525,916 | +0.20(+1.04%) |
Sep 28, 2016 | 18.61 | 19.40 | 18.59 | 19.33 | 7,151,563 | +0.86(+4.63%) |
Sep 27, 2016 | 18.11 | 18.50 | 17.92 | 18.48 | 6,754,277 | +0.20(+1.10%) |
Sep 26, 2016 | 18.19 | 18.49 | 17.97 | 18.27 | 6,133,427 | +0.01(+0.04%) |
Sep 23, 2016 | 18.67 | 18.82 | 17.99 | 18.27 | 8,623,785 | -0.48(-2.58%) |
Sep 22, 2016 | 18.70 | 19.14 | 18.67 | 18.75 | 5,885,254 | +0.16(+0.87%) |
Sep 21, 2016 | 19.07 | 19.25 | 18.47 | 18.59 | 10,126,170 | -0.22(-1.16%) |
Sep 20, 2016 | 19.25 | 19.25 | 18.68 | 18.81 | 6,566,417 | -0.31(-1.60%) |
Sep 19, 2016 | 19.50 | 19.61 | 19.09 | 19.11 | 4,300,360 | -0.27(-1.42%) |
Sep 16, 2016 | 19.16 | 19.53 | 19.15 | 19.39 | 4,886,448 | -0.06(-0.29%) |
Sep 15, 2016 | 19.32 | 19.69 | 19.02 | 19.44 | 6,650,572 | +0.05(+0.25%) |
Sep 14, 2016 | 19.43 | 19.49 | 18.85 | 19.40 | 8,012,585 | +0.02(+0.08%) |
Sep 13, 2016 | 20.18 | 20.18 | 19.10 | 19.38 | 7,791,846 | -1.21(-5.88%) |
Sep 12, 2016 | 20.11 | 20.71 | 19.94 | 20.59 | 5,759,806 | +0.41(+2.04%) |
Sep 09, 2016 | 20.76 | 20.93 | 20.18 | 20.18 | 6,183,099 | -0.77(-3.70%) |
Sep 08, 2016 | 20.50 | 21.37 | 20.49 | 20.95 | 6,763,795 | +0.35(+1.68%) |
Sep 07, 2016 | 20.77 | 21.09 | 20.41 | 20.61 | 4,802,778 | -0.10(-0.47%) |
Sep 06, 2016 | 20.95 | 21.11 | 20.59 | 20.70 | 3,865,367 | -0.23(-1.12%) |
Sep 02, 2016 | 20.85 | 20.94 | 20.94 | 20.94 | 4,600,831 | +0.27(+1.33%) |
Sep 01, 2016 | 21.07 | 21.13 | 20.56 | 20.66 | 5,130,516 | -0.32(-1.54%) |
Aug 31, 2016 | 20.96 | 21.59 | 20.73 | 20.99 | 11,015,807 | -0.14(-0.65%) |
Aug 30, 2016 | 20.16 | 21.58 | 20.08 | 21.12 | 17,236,260 | +0.96(+4.76%) |
Aug 29, 2016 | 19.73 | 20.26 | 19.65 | 20.16 | 6,077,760 | +0.81(+4.17%) |
Aug 26, 2016 | 19.82 | 19.82 | 19.27 | 19.36 | 6,403,667 | -0.20(-1.03%) |
Aug 25, 2016 | 19.32 | 19.85 | 19.32 | 19.56 | 6,139,177 | +0.15(+0.79%) |
Aug 24, 2016 | 20.12 | 20.14 | 19.35 | 19.40 | 7,831,456 | -0.64(-3.18%) |
Aug 23, 2016 | 19.69 | 20.62 | 19.66 | 20.04 | 9,694,816 | +0.92(+4.81%) |
Aug 22, 2016 | 18.59 | 19.15 | 18.40 | 19.12 | 4,591,008 | +0.54(+2.91%) |
Aug 19, 2016 | 18.19 | 18.70 | 18.02 | 18.58 | 6,279,400 | +0.23(+1.23%) |
Aug 18, 2016 | 18.78 | 18.83 | 18.23 | 18.35 | 6,981,348 | -0.46(-2.45%) |
Aug 17, 2016 | 18.96 | 19.35 | 18.52 | 18.81 | 7,005,199 | +0.09(+0.47%) |
Aug 16, 2016 | 18.80 | 18.92 | 18.61 | 18.73 | 7,445,567 | +0.00(+0.00%) |
Aug 15, 2016 | 18.22 | 18.74 | 18.19 | 18.73 | 6,138,366 | +0.69(+3.80%) |
Aug 12, 2016 | 17.94 | 18.37 | 17.75 | 18.04 | 11,258,146 | +0.07(+0.40%) |
Aug 11, 2016 | 17.25 | 17.98 | 17.14 | 17.97 | 7,657,832 | +0.80(+4.65%) |
Aug 10, 2016 | 17.60 | 17.77 | 17.10 | 17.17 | 10,299,232 | -0.44(-2.49%) |
Aug 09, 2016 | 18.43 | 18.60 | 17.51 | 17.61 | 8,983,772 | -0.85(-4.61%) |
Aug 08, 2016 | 17.70 | 18.53 | 17.64 | 18.46 | 8,047,797 | +0.88(+4.98%) |
Aug 05, 2016 | 16.94 | 17.63 | 16.75 | 17.58 | 11,177,523 | +0.53(+3.08%) |
Aug 04, 2016 | 18.08 | 18.27 | 16.53 | 17.06 | 32,476,582 | -2.46(-12.60%) |
Aug 03, 2016 | 19.49 | 20.02 | 19.33 | 19.52 | 4,942,941 | +0.02(+0.12%) |
Aug 02, 2016 | 19.38 | 19.99 | 19.14 | 19.49 | 4,739,854 | +0.06(+0.29%) |