Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.65 | 18.04 | 17.64 | 17.95 | 19,513,644 | +0.29(+1.64%) |
Oct 28, 2016 | 17.70 | 18.00 | 17.50 | 17.66 | 29,383,320 | +0.26(+1.49%) |
Oct 27, 2016 | 17.29 | 18.12 | 17.07 | 17.40 | 63,769,120 | +0.11(+0.64%) |
Oct 26, 2016 | 17.58 | 17.66 | 17.17 | 17.29 | 35,187,260 | +0.03(+0.17%) |
Oct 25, 2016 | 17.82 | 17.84 | 17.15 | 17.26 | 32,152,670 | -0.77(-4.27%) |
Oct 24, 2016 | 17.60 | 18.37 | 17.49 | 18.03 | 41,743,428 | -0.06(-0.33%) |
Oct 21, 2016 | 16.95 | 18.35 | 16.74 | 18.09 | 58,503,852 | +1.19(+7.04%) |
Oct 20, 2016 | 17.04 | 17.07 | 16.82 | 16.90 | 15,103,749 | -0.17(-1.00%) |
Oct 19, 2016 | 16.94 | 17.26 | 16.88 | 17.07 | 17,371,836 | +0.24(+1.43%) |
Oct 18, 2016 | 16.86 | 17.13 | 16.79 | 16.83 | 18,444,068 | +0.10(+0.60%) |
Oct 17, 2016 | 16.76 | 16.98 | 16.43 | 16.73 | 25,786,808 | -0.15(-0.89%) |
Oct 14, 2016 | 17.88 | 18.05 | 16.28 | 16.88 | 73,675,248 | -0.91(-5.12%) |
Oct 13, 2016 | 17.86 | 17.99 | 17.67 | 17.79 | 18,664,912 | -0.26(-1.44%) |
Oct 12, 2016 | 18.19 | 18.19 | 17.81 | 18.05 | 23,515,496 | +0.05(+0.28%) |
Oct 11, 2016 | 18.18 | 18.20 | 17.65 | 18.00 | 49,113,680 | +0.44(+2.51%) |
Oct 10, 2016 | 17.49 | 18.24 | 16.93 | 17.56 | 105,808,464 | -2.29(-11.54%) |
Oct 07, 2016 | 19.95 | 20.53 | 19.64 | 19.85 | 38,675,652 | -0.02(-0.10%) |
Oct 06, 2016 | 20.46 | 21.00 | 19.60 | 19.87 | 109,307,568 | -5.00(-20.10%) |
Oct 05, 2016 | 24.32 | 25.25 | 24.13 | 24.87 | 62,487,872 | +1.35(+5.74%) |
Oct 04, 2016 | 23.75 | 23.79 | 23.34 | 23.52 | 21,848,362 | -0.48(-2.00%) |
Oct 03, 2016 | 23.78 | 24.25 | 23.45 | 24.00 | 37,421,728 | +0.95(+4.12%) |
Sep 30, 2016 | 23.02 | 23.25 | 22.82 | 23.05 | 16,826,552 | +0.04(+0.17%) |
Sep 29, 2016 | 22.92 | 23.36 | 22.86 | 23.01 | 26,373,406 | +0.05(+0.22%) |
Sep 28, 2016 | 23.42 | 23.63 | 22.44 | 22.96 | 43,538,304 | -0.76(-3.20%) |
Sep 27, 2016 | 23.21 | 23.98 | 22.90 | 23.72 | 64,180,420 | +0.35(+1.50%) |
Sep 26, 2016 | 21.79 | 23.54 | 21.65 | 23.37 | 95,343,352 | +0.75(+3.32%) |
Sep 23, 2016 | 21.50 | 22.89 | 21.11 | 22.62 | 192,415,344 | +3.99(+21.42%) |
Sep 22, 2016 | 18.52 | 18.92 | 18.44 | 18.63 | 16,091,598 | +0.14(+0.76%) |
Sep 21, 2016 | 18.44 | 18.50 | 18.13 | 18.49 | 16,209,439 | +0.10(+0.54%) |
Sep 20, 2016 | 18.30 | 18.64 | 18.23 | 18.39 | 15,902,046 | +0.03(+0.16%) |
Sep 19, 2016 | 19.22 | 19.24 | 18.28 | 18.36 | 23,345,142 | -0.75(-3.92%) |
Sep 16, 2016 | 18.90 | 19.25 | 18.74 | 19.11 | 40,346,696 | +0.81(+4.43%) |
Sep 15, 2016 | 18.30 | 18.42 | 18.06 | 18.30 | 14,504,608 | +0.22(+1.22%) |
Sep 14, 2016 | 17.93 | 18.39 | 17.90 | 18.08 | 16,113,521 | +0.32(+1.80%) |
Sep 13, 2016 | 17.99 | 18.10 | 17.52 | 17.76 | 15,877,463 | -0.39(-2.15%) |
Sep 12, 2016 | 17.96 | 18.24 | 17.68 | 18.15 | 18,279,200 | +0.04(+0.22%) |
Sep 09, 2016 | 18.40 | 18.82 | 17.92 | 18.11 | 30,859,216 | -0.59(-3.16%) |
Sep 08, 2016 | 18.81 | 19.31 | 18.59 | 18.70 | 45,185,224 | -1.17(-5.89%) |
Sep 07, 2016 | 20.05 | 20.65 | 19.80 | 19.87 | 26,579,054 | -0.06(-0.30%) |
Sep 06, 2016 | 19.74 | 20.14 | 19.48 | 19.93 | 24,161,208 | +0.38(+1.94%) |
Sep 02, 2016 | 19.62 | 19.55 | 19.55 | 19.55 | 19,296,500 | +0.05(+0.26%) |
Sep 01, 2016 | 19.37 | 20.14 | 19.27 | 19.50 | 39,752,472 | +0.29(+1.51%) |
Aug 31, 2016 | 18.39 | 19.60 | 18.38 | 19.21 | 34,206,416 | +0.83(+4.52%) |
Aug 30, 2016 | 18.59 | 18.68 | 18.32 | 18.38 | 8,898,483 | -0.09(-0.49%) |
Aug 29, 2016 | 18.39 | 18.55 | 18.30 | 18.47 | 11,415,208 | +0.17(+0.93%) |
Aug 26, 2016 | 18.40 | 18.53 | 18.10 | 18.30 | 11,225,899 | -0.02(-0.11%) |
Aug 25, 2016 | 18.33 | 18.65 | 18.23 | 18.32 | 13,257,582 | +0.07(+0.38%) |
Aug 24, 2016 | 18.80 | 18.97 | 18.20 | 18.25 | 16,757,584 | -0.44(-2.35%) |
Aug 23, 2016 | 18.65 | 18.93 | 18.65 | 18.69 | 14,081,933 | +0.14(+0.75%) |
Aug 22, 2016 | 18.95 | 18.96 | 18.52 | 18.55 | 17,491,662 | -0.43(-2.27%) |
Aug 19, 2016 | 18.96 | 19.31 | 18.76 | 18.98 | 17,026,064 | -0.02(-0.11%) |
Aug 18, 2016 | 19.56 | 19.60 | 18.92 | 19.00 | 47,565,776 | -1.17(-5.80%) |
Aug 17, 2016 | 20.43 | 20.43 | 19.90 | 20.17 | 22,757,962 | -0.23(-1.13%) |
Aug 16, 2016 | 20.78 | 20.79 | 20.29 | 20.40 | 23,514,686 | -0.46(-2.21%) |
Aug 15, 2016 | 19.85 | 21.10 | 19.83 | 20.86 | 58,817,544 | +1.32(+6.76%) |
Aug 12, 2016 | 19.71 | 19.71 | 19.01 | 19.54 | 28,403,176 | -0.24(-1.21%) |
Aug 11, 2016 | 19.17 | 19.83 | 19.11 | 19.78 | 30,933,870 | +0.74(+3.89%) |
Aug 10, 2016 | 18.67 | 19.57 | 18.56 | 19.04 | 28,590,008 | +0.36(+1.93%) |
Aug 09, 2016 | 18.17 | 18.79 | 17.97 | 18.68 | 19,304,410 | +0.48(+2.64%) |
Aug 08, 2016 | 18.25 | 18.48 | 17.93 | 18.20 | 15,485,686 | -0.06(-0.33%) |
Aug 05, 2016 | 18.19 | 18.58 | 18.14 | 18.26 | 22,811,744 | +0.13(+0.72%) |
Aug 04, 2016 | 17.57 | 18.31 | 17.36 | 18.13 | 33,100,692 | +0.52(+2.95%) |
Aug 03, 2016 | 16.34 | 17.88 | 16.33 | 17.61 | 55,591,708 | +1.19(+7.25%) |
Aug 02, 2016 | 16.61 | 16.70 | 16.20 | 16.42 | 16,570,138 | -0.22(-1.32%) |