Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.83 | 17.77 | 17.86 | 107,094,872 | -2.56(-12.54%) | |
Oct 28, 2016 | 20.29 | 20.82 | 20.03 | 20.41 | 22,899,242 | -0.41(-1.97%) |
Oct 27, 2016 | 19.02 | 22.47 | 18.69 | 20.82 | 54,521,152 | +1.85(+9.73%) |
Oct 26, 2016 | 19.09 | 19.09 | 18.85 | 18.98 | 4,896,502 | -0.13(-0.70%) |
Oct 25, 2016 | 19.20 | 19.00 | 19.11 | 5,046,950 | +0.09(+0.46%) | |
Oct 24, 2016 | 19.00 | 19.27 | 18.92 | 19.02 | 4,754,219 | +0.07(+0.39%) |
Oct 21, 2016 | 18.71 | 19.03 | 18.70 | 18.95 | 7,131,355 | +0.16(+0.86%) |
Oct 20, 2016 | 18.90 | 18.93 | 18.66 | 18.79 | 6,455,501 | -0.14(-0.74%) |
Oct 19, 2016 | 18.80 | 19.02 | 18.74 | 18.93 | 4,874,222 | +0.19(+1.00%) |
Oct 18, 2016 | 18.47 | 18.80 | 18.44 | 18.74 | 5,612,703 | +0.36(+1.94%) |
Oct 17, 2016 | 18.35 | 18.55 | 18.27 | 18.39 | 4,641,661 | +0.02(+0.11%) |
Oct 14, 2016 | 18.47 | 18.57 | 18.35 | 18.37 | 2,982,073 | -0.03(-0.18%) |
Oct 13, 2016 | 18.43 | 18.55 | 18.20 | 18.40 | 4,094,732 | -0.12(-0.65%) |
Oct 12, 2016 | 18.57 | 18.67 | 18.48 | 18.52 | 3,841,174 | -0.05(-0.25%) |
Oct 11, 2016 | 18.74 | 18.88 | 18.51 | 18.57 | 8,057,621 | -0.13(-0.72%) |
Oct 10, 2016 | 18.73 | 18.90 | 18.61 | 18.70 | 4,641,830 | +0.05(+0.29%) |
Oct 07, 2016 | 18.21 | 19.54 | 18.14 | 18.65 | 20,125,492 | +0.53(+2.93%) |
Oct 06, 2016 | 18.14 | 18.16 | 17.91 | 18.12 | 5,256,869 | -0.04(-0.22%) |
Oct 05, 2016 | 18.23 | 18.32 | 18.03 | 18.16 | 7,184,718 | -0.03(-0.18%) |
Oct 04, 2016 | 18.49 | 18.51 | 18.07 | 18.19 | 6,464,306 | -0.30(-1.60%) |
Oct 03, 2016 | 18.43 | 18.51 | 18.36 | 18.49 | 4,537,873 | +0.06(+0.33%) |
Sep 30, 2016 | 18.60 | 18.68 | 18.42 | 18.43 | 5,000,907 | -0.06(-0.33%) |
Sep 29, 2016 | 18.47 | 18.63 | 18.33 | 18.49 | 3,884,034 | -0.02(-0.11%) |
Sep 28, 2016 | 18.37 | 18.52 | 18.23 | 18.51 | 3,867,347 | +0.13(+0.73%) |
Sep 27, 2016 | 18.36 | 18.48 | 18.20 | 18.37 | 4,226,740 | +0.03(+0.15%) |
Sep 26, 2016 | 18.40 | 18.47 | 18.28 | 18.35 | 3,509,633 | -0.07(-0.40%) |
Sep 23, 2016 | 18.45 | 18.55 | 18.35 | 18.42 | 5,736,914 | -0.13(-0.69%) |
Sep 22, 2016 | 18.19 | 18.62 | 18.10 | 18.55 | 7,584,427 | +0.46(+2.56%) |
Sep 21, 2016 | 18.03 | 18.27 | 17.90 | 18.08 | 6,396,266 | +0.11(+0.64%) |
Sep 20, 2016 | 18.31 | 18.33 | 17.95 | 17.97 | 4,980,006 | -0.19(-1.07%) |
Sep 19, 2016 | 18.12 | 18.31 | 18.01 | 18.16 | 6,634,796 | +0.10(+0.56%) |
Sep 16, 2016 | 18.11 | 18.14 | 17.81 | 18.06 | 10,590,558 | -0.06(-0.33%) |
Sep 15, 2016 | 18.40 | 18.53 | 18.10 | 18.12 | 11,308,232 | -0.30(-1.64%) |
Sep 14, 2016 | 18.46 | 18.59 | 18.35 | 18.43 | 4,403,465 | -0.01(-0.04%) |
Sep 13, 2016 | 18.68 | 18.70 | 18.26 | 18.43 | 6,694,357 | -0.40(-2.14%) |
Sep 12, 2016 | 18.56 | 18.88 | 18.42 | 18.84 | 7,103,587 | +0.12(+0.65%) |
Sep 09, 2016 | 19.04 | 19.44 | 18.72 | 18.72 | 10,432,736 | -0.33(-1.73%) |
Sep 08, 2016 | 19.08 | 19.10 | 18.96 | 19.04 | 5,067,574 | -0.03(-0.18%) |
Sep 07, 2016 | 18.92 | 19.09 | 18.86 | 19.08 | 4,779,566 | +0.15(+0.82%) |
Sep 06, 2016 | 18.78 | 18.99 | 18.76 | 18.92 | 4,454,302 | +0.15(+0.82%) |
Sep 02, 2016 | 18.76 | 18.77 | 18.77 | 18.77 | 4,537,575 | +0.13(+0.72%) |
Sep 01, 2016 | 18.73 | 18.78 | 18.50 | 18.63 | 6,654,321 | -0.04(-0.22%) |
Aug 31, 2016 | 18.84 | 18.94 | 18.62 | 18.68 | 6,657,956 | -0.15(-0.82%) |
Aug 30, 2016 | 18.95 | 19.01 | 18.76 | 18.83 | 7,502,187 | -0.12(-0.63%) |
Aug 29, 2016 | 19.04 | 19.11 | 18.88 | 18.95 | 6,086,354 | -0.01(-0.03%) |
Aug 26, 2016 | 19.27 | 19.43 | 18.84 | 18.95 | 6,444,775 | -0.26(-1.34%) |
Aug 25, 2016 | 19.20 | 19.39 | 19.15 | 19.21 | 5,356,356 | +0.07(+0.34%) |
Aug 24, 2016 | 19.23 | 19.26 | 19.07 | 19.15 | 4,901,269 | -0.03(-0.17%) |
Aug 23, 2016 | 19.21 | 19.32 | 19.13 | 19.18 | 4,153,280 | +0.11(+0.59%) |
Aug 22, 2016 | 19.02 | 19.24 | 18.90 | 19.07 | 7,009,957 | +0.06(+0.31%) |
Aug 19, 2016 | 19.14 | 19.16 | 18.91 | 19.01 | 7,102,980 | -0.19(-1.00%) |
Aug 18, 2016 | 19.32 | 19.35 | 19.07 | 19.20 | 6,668,774 | -0.08(-0.41%) |
Aug 17, 2016 | 19.42 | 19.44 | 19.01 | 19.28 | 5,967,623 | -0.11(-0.58%) |
Aug 16, 2016 | 19.79 | 19.81 | 19.38 | 19.39 | 4,826,664 | -0.40(-2.00%) |
Aug 15, 2016 | 19.79 | 19.87 | 19.71 | 19.79 | 3,458,763 | +0.04(+0.20%) |
Aug 12, 2016 | 20.02 | 20.11 | 19.70 | 19.75 | 4,852,148 | -0.30(-1.51%) |
Aug 11, 2016 | 20.06 | 20.14 | 19.92 | 20.05 | 5,960,325 | +0.05(+0.26%) |
Aug 10, 2016 | 19.87 | 20.02 | 19.82 | 20.00 | 6,184,504 | +0.13(+0.63%) |
Aug 09, 2016 | 20.00 | 20.01 | 19.81 | 19.87 | 4,377,427 | -0.09(-0.43%) |
Aug 08, 2016 | 19.78 | 20.00 | 19.78 | 19.96 | 5,517,983 | +0.26(+1.34%) |
Aug 05, 2016 | 19.94 | 19.96 | 19.65 | 19.69 | 7,268,422 | -0.24(-1.22%) |
Aug 04, 2016 | 19.57 | 20.15 | 19.21 | 19.94 | 12,151,371 | -0.17(-0.85%) |
Aug 03, 2016 | 20.14 | 20.18 | 19.94 | 20.11 | 9,966,242 | -0.05(-0.26%) |
Aug 02, 2016 | 20.44 | 20.48 | 20.02 | 20.16 | 10,133,491 | -0.28(-1.39%) |