Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.42 | 20.49 | 19.74 | 20.12 | 9,233,522 | -0.30(-1.48%) |
Oct 28, 2016 | 20.36 | 20.67 | 20.25 | 20.42 | 1,065,274 | +0.09(+0.44%) |
Oct 27, 2016 | 20.23 | 20.39 | 20.04 | 20.33 | 711,314 | +0.21(+1.03%) |
Oct 26, 2016 | 20.26 | 20.29 | 19.98 | 20.13 | 868,953 | -0.11(-0.54%) |
Oct 25, 2016 | 20.27 | 20.57 | 20.19 | 20.24 | 802,346 | +0.03(+0.14%) |
Oct 24, 2016 | 20.60 | 20.60 | 20.07 | 20.21 | 481,782 | +0.02(+0.10%) |
Oct 21, 2016 | 20.05 | 20.21 | 19.81 | 20.19 | 750,059 | +0.18(+0.89%) |
Oct 20, 2016 | 20.01 | 20.15 | 19.79 | 20.01 | 729,852 | +0.34(+1.71%) |
Oct 19, 2016 | 19.25 | 20.00 | 19.22 | 19.67 | 1,312,916 | +0.74(+3.89%) |
Oct 18, 2016 | 18.64 | 19.04 | 18.53 | 18.94 | 654,757 | +0.54(+2.91%) |
Oct 17, 2016 | 18.77 | 18.77 | 18.22 | 18.40 | 327,297 | -0.10(-0.56%) |
Oct 14, 2016 | 18.52 | 18.68 | 18.45 | 18.50 | 297,775 | +0.05(+0.26%) |
Oct 13, 2016 | 18.63 | 18.77 | 18.07 | 18.46 | 612,401 | -0.37(-1.97%) |
Oct 12, 2016 | 18.95 | 18.99 | 18.74 | 18.83 | 328,987 | -0.08(-0.40%) |
Oct 11, 2016 | 18.96 | 19.06 | 18.71 | 18.90 | 287,239 | -0.19(-0.97%) |
Oct 10, 2016 | 18.85 | 19.14 | 18.85 | 19.09 | 333,851 | +0.30(+1.57%) |
Oct 07, 2016 | 18.97 | 19.01 | 18.67 | 18.79 | 393,005 | -0.20(-1.05%) |
Oct 06, 2016 | 18.99 | 19.05 | 18.90 | 18.99 | 267,708 | -0.09(-0.47%) |
Oct 05, 2016 | 19.13 | 19.13 | 18.85 | 19.08 | 531,188 | +0.24(+1.28%) |
Oct 04, 2016 | 19.15 | 19.15 | 18.51 | 18.84 | 1,297,960 | -0.27(-1.40%) |
Oct 03, 2016 | 18.50 | 19.12 | 18.31 | 19.11 | 1,035,785 | +0.61(+3.31%) |
Sep 30, 2016 | 18.18 | 18.59 | 18.00 | 18.50 | 1,168,387 | +0.36(+1.97%) |
Sep 29, 2016 | 18.66 | 18.71 | 18.00 | 18.14 | 667,367 | -0.50(-2.66%) |
Sep 28, 2016 | 18.03 | 18.67 | 17.81 | 18.63 | 884,268 | +0.74(+4.11%) |
Sep 27, 2016 | 17.87 | 17.96 | 17.69 | 17.90 | 730,803 | +0.02(+0.12%) |
Sep 26, 2016 | 17.73 | 18.37 | 17.73 | 17.88 | 965,029 | +0.61(+3.50%) |
Sep 23, 2016 | 17.43 | 17.52 | 17.22 | 17.27 | 451,166 | -0.27(-1.53%) |
Sep 22, 2016 | 17.73 | 17.96 | 17.42 | 17.54 | 601,872 | -0.11(-0.62%) |
Sep 21, 2016 | 17.10 | 17.67 | 17.09 | 17.65 | 981,327 | +0.61(+3.59%) |
Sep 20, 2016 | 17.45 | 17.47 | 17.02 | 17.04 | 564,222 | -0.34(-1.98%) |
Sep 19, 2016 | 17.53 | 17.70 | 17.37 | 17.38 | 224,482 | +0.02(+0.12%) |
Sep 16, 2016 | 17.43 | 17.55 | 17.18 | 17.36 | 493,380 | -0.23(-1.33%) |
Sep 15, 2016 | 17.73 | 17.91 | 17.54 | 17.60 | 708,734 | -0.14(-0.78%) |
Sep 14, 2016 | 18.61 | 18.61 | 17.64 | 17.73 | 720,291 | -0.23(-1.30%) |
Sep 13, 2016 | 18.09 | 18.10 | 17.88 | 17.97 | 551,811 | -0.28(-1.54%) |
Sep 12, 2016 | 17.95 | 18.35 | 17.91 | 18.25 | 454,578 | +0.03(+0.19%) |
Sep 09, 2016 | 18.71 | 18.71 | 18.08 | 18.22 | 1,324,887 | -0.63(-3.32%) |
Sep 08, 2016 | 19.01 | 19.13 | 18.56 | 18.84 | 1,084,613 | -0.17(-0.87%) |
Sep 07, 2016 | 18.84 | 19.21 | 18.84 | 19.01 | 869,952 | +0.17(+0.88%) |
Sep 06, 2016 | 19.41 | 19.43 | 18.81 | 18.84 | 713,177 | -0.23(-1.23%) |
Sep 02, 2016 | 18.34 | 19.07 | 19.07 | 19.07 | 1,352,480 | +0.90(+4.96%) |
Sep 01, 2016 | 17.42 | 18.19 | 17.38 | 18.17 | 1,097,607 | +0.64(+3.65%) |
Aug 31, 2016 | 17.86 | 17.86 | 17.24 | 17.53 | 1,243,350 | -0.50(-2.78%) |
Aug 30, 2016 | 18.35 | 18.35 | 17.60 | 18.04 | 1,246,887 | +0.45(+2.58%) |
Aug 29, 2016 | 17.95 | 18.03 | 17.58 | 17.58 | 652,026 | -0.34(-1.92%) |
Aug 26, 2016 | 18.22 | 18.34 | 17.86 | 17.93 | 1,016,077 | -0.06(-0.34%) |
Aug 25, 2016 | 17.31 | 18.72 | 17.27 | 17.99 | 3,094,173 | +0.85(+4.93%) |
Aug 24, 2016 | 17.27 | 17.36 | 17.07 | 17.14 | 450,458 | -0.13(-0.76%) |
Aug 23, 2016 | 17.45 | 17.45 | 17.19 | 17.27 | 482,512 | -0.01(-0.08%) |
Aug 22, 2016 | 16.96 | 17.29 | 16.85 | 17.29 | 542,760 | +0.22(+1.29%) |
Aug 19, 2016 | 16.88 | 17.16 | 16.88 | 17.07 | 756,714 | +0.12(+0.73%) |
Aug 18, 2016 | 16.85 | 16.99 | 16.76 | 16.94 | 758,060 | +0.20(+1.19%) |
Aug 17, 2016 | 17.05 | 17.05 | 16.65 | 16.74 | 475,598 | -0.37(-2.17%) |
Aug 16, 2016 | 17.40 | 17.50 | 17.10 | 17.11 | 482,593 | -0.20(-1.15%) |
Aug 15, 2016 | 16.86 | 17.33 | 16.86 | 17.31 | 609,110 | +0.45(+2.69%) |
Aug 12, 2016 | 16.92 | 16.94 | 16.77 | 16.86 | 637,835 | -0.05(-0.33%) |
Aug 11, 2016 | 16.88 | 16.96 | 16.79 | 16.92 | 731,608 | +0.03(+0.20%) |
Aug 10, 2016 | 17.04 | 17.04 | 16.79 | 16.88 | 1,024,551 | +0.01(+0.04%) |
Aug 09, 2016 | 16.91 | 16.98 | 16.85 | 16.87 | 645,879 | +0.01(+0.04%) |
Aug 08, 2016 | 16.87 | 16.97 | 16.76 | 16.87 | 791,491 | +0.04(+0.25%) |
Aug 05, 2016 | 16.94 | 17.10 | 16.80 | 16.83 | 723,399 | -0.01(-0.08%) |
Aug 04, 2016 | 16.85 | 16.92 | 16.63 | 16.84 | 368,257 | +0.03(+0.20%) |
Aug 03, 2016 | 16.83 | 16.86 | 16.66 | 16.81 | 284,710 | -0.04(-0.24%) |
Aug 02, 2016 | 16.90 | 17.02 | 16.73 | 16.85 | 788,241 | -0.05(-0.29%) |