Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.18 | 21.35 | 21.13 | 21.29 | 9,096,955 | +0.11(+0.53%) |
Oct 28, 2016 | 21.23 | 21.48 | 21.08 | 21.18 | 7,694,528 | +0.01(+0.04%) |
Oct 27, 2016 | 21.28 | 21.47 | 20.92 | 21.17 | 11,354,276 | +0.03(+0.15%) |
Oct 26, 2016 | 20.68 | 21.69 | 20.53 | 21.13 | 21,990,896 | +1.96(+10.24%) |
Oct 25, 2016 | 19.20 | 18.70 | 19.17 | 9,672,437 | +0.05(+0.25%) | |
Oct 24, 2016 | 18.84 | 19.13 | 18.75 | 19.12 | 6,657,001 | +0.43(+2.29%) |
Oct 21, 2016 | 18.30 | 18.71 | 18.15 | 18.69 | 5,860,324 | +0.31(+1.67%) |
Oct 20, 2016 | 18.35 | 18.45 | 18.28 | 18.39 | 3,583,775 | -0.16(-0.87%) |
Oct 19, 2016 | 18.46 | 18.63 | 18.35 | 18.55 | 3,169,403 | +0.08(+0.44%) |
Oct 18, 2016 | 18.31 | 18.70 | 18.19 | 18.47 | 6,148,512 | +0.34(+1.87%) |
Oct 17, 2016 | 18.43 | 18.45 | 18.11 | 18.13 | 4,950,994 | -0.26(-1.41%) |
Oct 14, 2016 | 18.87 | 19.01 | 18.37 | 18.39 | 6,918,685 | -0.37(-1.98%) |
Oct 13, 2016 | 18.80 | 18.90 | 18.55 | 18.76 | 3,134,170 | -0.22(-1.15%) |
Oct 12, 2016 | 18.91 | 19.10 | 18.81 | 18.98 | 3,889,451 | -0.37(-1.92%) |
Oct 11, 2016 | 19.87 | 19.87 | 19.28 | 19.35 | 3,360,312 | -0.51(-2.56%) |
Oct 10, 2016 | 20.12 | 20.29 | 19.85 | 19.86 | 3,485,082 | -0.19(-0.97%) |
Oct 07, 2016 | 19.87 | 20.19 | 19.76 | 20.05 | 8,025,007 | +0.23(+1.18%) |
Oct 06, 2016 | 19.95 | 20.04 | 19.75 | 19.82 | 3,958,965 | -0.26(-1.29%) |
Oct 05, 2016 | 19.66 | 20.20 | 19.66 | 20.08 | 5,407,806 | +0.48(+2.43%) |
Oct 04, 2016 | 19.44 | 19.81 | 19.38 | 19.60 | 4,884,597 | +0.15(+0.75%) |
Oct 03, 2016 | 19.34 | 19.46 | 19.26 | 19.45 | 3,983,014 | +0.01(+0.04%) |
Sep 30, 2016 | 19.28 | 19.53 | 19.22 | 19.45 | 3,314,127 | +0.28(+1.48%) |
Sep 29, 2016 | 19.30 | 19.40 | 19.08 | 19.16 | 3,039,544 | -0.18(-0.92%) |
Sep 28, 2016 | 19.41 | 19.57 | 19.27 | 19.34 | 6,133,781 | -0.09(-0.46%) |
Sep 27, 2016 | 19.07 | 19.48 | 19.02 | 19.43 | 4,059,585 | +0.31(+1.61%) |
Sep 26, 2016 | 19.11 | 19.25 | 19.05 | 19.12 | 4,006,421 | -0.11(-0.55%) |
Sep 23, 2016 | 19.28 | 19.31 | 19.11 | 19.23 | 4,726,955 | -0.06(-0.29%) |
Sep 22, 2016 | 19.07 | 19.37 | 19.02 | 19.28 | 4,692,451 | +0.19(+0.97%) |
Sep 21, 2016 | 18.27 | 19.23 | 18.25 | 19.10 | 10,542,555 | +0.95(+5.26%) |
Sep 20, 2016 | 18.49 | 18.55 | 18.13 | 18.14 | 3,269,194 | -0.24(-1.32%) |
Sep 19, 2016 | 18.24 | 18.63 | 18.24 | 18.39 | 3,852,913 | +0.23(+1.25%) |
Sep 16, 2016 | 18.46 | 18.58 | 18.10 | 18.16 | 9,850,681 | -0.44(-2.35%) |
Sep 15, 2016 | 18.27 | 18.61 | 18.27 | 18.60 | 3,597,531 | +0.28(+1.54%) |
Sep 14, 2016 | 18.27 | 18.41 | 18.13 | 18.31 | 3,910,604 | +0.04(+0.22%) |
Sep 13, 2016 | 18.74 | 18.93 | 18.12 | 18.27 | 6,553,972 | -0.63(-3.33%) |
Sep 12, 2016 | 18.54 | 18.94 | 18.35 | 18.90 | 5,429,441 | +0.19(+0.99%) |
Sep 09, 2016 | 18.88 | 19.19 | 18.69 | 18.72 | 7,126,338 | -0.26(-1.36%) |
Sep 08, 2016 | 18.86 | 19.03 | 18.80 | 18.98 | 3,211,609 | +0.06(+0.30%) |
Sep 07, 2016 | 18.93 | 19.05 | 18.84 | 18.92 | 2,674,132 | -0.02(-0.13%) |
Sep 06, 2016 | 18.91 | 19.05 | 18.83 | 18.94 | 2,758,270 | +0.02(+0.13%) |
Sep 02, 2016 | 18.91 | 18.92 | 18.92 | 18.92 | 2,804,686 | +0.08(+0.43%) |
Sep 01, 2016 | 18.70 | 18.88 | 18.62 | 18.84 | 3,007,930 | +0.19(+1.00%) |
Aug 31, 2016 | 18.69 | 18.81 | 18.55 | 18.65 | 4,134,414 | -0.12(-0.65%) |
Aug 30, 2016 | 18.65 | 18.87 | 18.59 | 18.77 | 1,913,688 | +0.12(+0.65%) |
Aug 29, 2016 | 18.77 | 18.89 | 18.65 | 18.65 | 3,364,055 | -0.08(-0.43%) |
Aug 26, 2016 | 18.85 | 19.01 | 18.62 | 18.73 | 3,291,428 | -0.10(-0.51%) |
Aug 25, 2016 | 18.75 | 18.94 | 18.72 | 18.83 | 2,378,618 | +0.02(+0.13%) |
Aug 24, 2016 | 18.89 | 19.04 | 18.77 | 18.81 | 2,372,428 | -0.06(-0.34%) |
Aug 23, 2016 | 18.87 | 19.06 | 18.82 | 18.87 | 4,019,058 | +0.14(+0.77%) |
Aug 22, 2016 | 18.82 | 18.89 | 18.65 | 18.73 | 4,278,504 | -0.08(-0.43%) |
Aug 19, 2016 | 18.52 | 18.84 | 18.49 | 18.81 | 5,099,968 | +0.21(+1.12%) |
Aug 18, 2016 | 18.57 | 18.69 | 18.49 | 18.60 | 4,851,021 | +0.00(+0.00%) |
Aug 17, 2016 | 18.80 | 18.86 | 18.47 | 18.60 | 5,861,970 | -0.20(-1.07%) |
Aug 16, 2016 | 19.20 | 19.21 | 18.79 | 18.80 | 4,655,172 | -0.49(-2.54%) |
Aug 15, 2016 | 18.83 | 19.45 | 18.80 | 19.29 | 6,182,193 | +0.56(+3.01%) |
Aug 12, 2016 | 18.65 | 18.76 | 18.49 | 18.73 | 2,880,725 | -0.02(-0.13%) |
Aug 11, 2016 | 18.56 | 18.78 | 18.48 | 18.75 | 4,208,971 | +0.23(+1.26%) |
Aug 10, 2016 | 18.58 | 18.68 | 18.50 | 18.52 | 2,678,054 | -0.06(-0.30%) |
Aug 09, 2016 | 18.61 | 18.77 | 18.52 | 18.57 | 4,914,866 | -0.09(-0.47%) |
Aug 08, 2016 | 18.57 | 18.71 | 18.53 | 18.66 | 3,415,588 | +0.11(+0.61%) |
Aug 05, 2016 | 18.19 | 18.63 | 18.15 | 18.55 | 3,856,661 | +0.40(+2.22%) |
Aug 04, 2016 | 18.16 | 18.29 | 18.09 | 18.15 | 3,981,893 | -0.04(-0.22%) |
Aug 03, 2016 | 17.85 | 18.23 | 17.80 | 18.19 | 3,091,618 | +0.30(+1.66%) |
Aug 02, 2016 | 18.12 | 18.17 | 17.81 | 17.89 | 4,142,280 | -0.30(-1.64%) |