Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.95 | 18.09 | 17.26 | 17.61 | 26,027,632 | -0.21(-1.18%) |
Sep 29, 2016 | 17.30 | 18.50 | 17.27 | 17.82 | 6,299,079 | +0.64(+3.73%) |
Sep 28, 2016 | 16.01 | 17.46 | 16.01 | 17.18 | 6,447,595 | +1.17(+7.31%) |
Sep 27, 2016 | 15.82 | 16.23 | 15.64 | 16.01 | 3,009,801 | -0.05(-0.31%) |
Sep 26, 2016 | 15.71 | 16.19 | 15.51 | 16.06 | 3,120,374 | +0.43(+2.75%) |
Sep 23, 2016 | 16.09 | 16.50 | 15.54 | 15.63 | 3,775,275 | -0.60(-3.70%) |
Sep 22, 2016 | 16.11 | 16.47 | 16.09 | 16.23 | 3,389,460 | +0.43(+2.72%) |
Sep 21, 2016 | 14.89 | 15.91 | 14.81 | 15.80 | 3,964,916 | +0.54(+3.54%) |
Sep 20, 2016 | 14.95 | 15.52 | 14.68 | 15.26 | 3,632,868 | +0.32(+2.14%) |
Sep 19, 2016 | 15.47 | 15.59 | 14.94 | 14.94 | 2,948,943 | -0.38(-2.48%) |
Sep 16, 2016 | 15.34 | 15.82 | 15.07 | 15.32 | 7,617,362 | -0.30(-1.92%) |
Sep 15, 2016 | 14.85 | 15.63 | 14.77 | 15.62 | 4,626,457 | +0.82(+5.54%) |
Sep 14, 2016 | 15.04 | 15.42 | 14.67 | 14.80 | 6,513,915 | -0.36(-2.37%) |
Sep 13, 2016 | 15.69 | 15.71 | 14.89 | 15.16 | 4,731,920 | -0.63(-3.99%) |
Sep 12, 2016 | 15.42 | 15.99 | 15.25 | 15.79 | 3,130,141 | +0.19(+1.22%) |
Sep 09, 2016 | 16.99 | 17.20 | 15.60 | 15.60 | 5,059,350 | -1.80(-10.34%) |
Sep 08, 2016 | 16.06 | 17.69 | 16.06 | 17.40 | 6,927,394 | +1.43(+8.95%) |
Sep 07, 2016 | 16.42 | 16.56 | 15.94 | 15.97 | 4,654,639 | -0.43(-2.62%) |
Sep 06, 2016 | 16.38 | 16.61 | 16.02 | 16.40 | 3,175,580 | +0.12(+0.74%) |
Sep 02, 2016 | 16.57 | 16.28 | 16.28 | 16.28 | 2,814,500 | -0.23(-1.39%) |
Sep 01, 2016 | 18.03 | 18.13 | 16.44 | 16.51 | 5,963,547 | -1.96(-10.61%) |
Aug 31, 2016 | 18.45 | 18.56 | 18.22 | 18.47 | 1,693,615 | -0.09(-0.48%) |
Aug 30, 2016 | 18.88 | 19.05 | 18.44 | 18.56 | 1,819,611 | -0.22(-1.17%) |
Aug 29, 2016 | 18.62 | 18.94 | 18.57 | 18.78 | 1,353,132 | -0.02(-0.11%) |
Aug 26, 2016 | 18.88 | 19.18 | 18.63 | 18.80 | 1,419,804 | -0.06(-0.32%) |
Aug 25, 2016 | 19.01 | 19.22 | 18.74 | 18.86 | 1,076,841 | -0.04(-0.21%) |
Aug 24, 2016 | 19.14 | 19.47 | 18.78 | 18.90 | 1,897,247 | -0.44(-2.28%) |
Aug 23, 2016 | 19.23 | 19.69 | 19.16 | 19.34 | 1,247,892 | +0.06(+0.31%) |
Aug 22, 2016 | 19.49 | 19.50 | 19.17 | 19.28 | 1,613,082 | -0.51(-2.58%) |
Aug 19, 2016 | 20.14 | 20.19 | 19.60 | 19.79 | 1,329,467 | -0.52(-2.56%) |
Aug 18, 2016 | 19.87 | 20.51 | 19.83 | 20.31 | 1,458,821 | +0.53(+2.68%) |
Aug 17, 2016 | 20.06 | 20.12 | 19.15 | 19.78 | 2,767,084 | -0.44(-2.18%) |
Aug 16, 2016 | 20.65 | 20.81 | 20.06 | 20.22 | 1,681,585 | -0.38(-1.84%) |
Aug 15, 2016 | 20.24 | 20.86 | 20.13 | 20.60 | 1,977,561 | +0.44(+2.18%) |
Aug 12, 2016 | 20.85 | 20.93 | 20.02 | 20.16 | 2,605,801 | -0.59(-2.84%) |
Aug 11, 2016 | 20.73 | 20.93 | 20.49 | 20.75 | 2,288,196 | +0.12(+0.58%) |
Aug 10, 2016 | 21.53 | 21.59 | 20.56 | 20.63 | 2,482,084 | -0.79(-3.69%) |
Aug 09, 2016 | 22.16 | 22.25 | 21.28 | 21.42 | 2,190,754 | -0.64(-2.90%) |
Aug 08, 2016 | 21.73 | 22.25 | 21.48 | 22.06 | 2,525,716 | +0.60(+2.80%) |
Aug 05, 2016 | 21.37 | 21.69 | 21.04 | 21.46 | 2,262,674 | +0.10(+0.47%) |
Aug 04, 2016 | 21.24 | 21.62 | 21.18 | 21.36 | 2,988,060 | +0.13(+0.61%) |
Aug 03, 2016 | 20.78 | 21.45 | 20.70 | 21.23 | 2,929,434 | +0.45(+2.17%) |
Aug 02, 2016 | 21.44 | 21.55 | 20.43 | 20.78 | 4,142,797 | -0.20(-0.95%) |
Aug 01, 2016 | 22.77 | 22.77 | 20.90 | 20.98 | 5,935,384 | -1.74(-7.66%) |
Jul 29, 2016 | 21.55 | 22.85 | 21.52 | 22.72 | 3,861,959 | +0.93(+4.27%) |
Jul 28, 2016 | 21.92 | 22.35 | 21.62 | 21.79 | 1,965,475 | -0.16(-0.73%) |
Jul 27, 2016 | 22.73 | 23.10 | 21.76 | 21.95 | 2,916,142 | -0.71(-3.13%) |
Jul 26, 2016 | 22.90 | 23.10 | 22.48 | 22.66 | 2,571,245 | -0.37(-1.61%) |
Jul 25, 2016 | 23.28 | 23.29 | 22.83 | 23.03 | 2,014,490 | -0.49(-2.08%) |
Jul 22, 2016 | 24.02 | 24.02 | 23.29 | 23.52 | 1,778,016 | -0.38(-1.59%) |
Jul 21, 2016 | 24.11 | 24.78 | 23.75 | 23.90 | 1,955,881 | -0.29(-1.20%) |
Jul 20, 2016 | 24.07 | 24.51 | 23.79 | 24.19 | 2,070,823 | -0.13(-0.53%) |
Jul 19, 2016 | 25.12 | 25.16 | 24.17 | 24.32 | 2,373,370 | -0.95(-3.76%) |
Jul 18, 2016 | 25.64 | 25.70 | 24.85 | 25.27 | 1,863,121 | -0.57(-2.21%) |
Jul 15, 2016 | 26.05 | 26.26 | 25.82 | 25.84 | 2,060,723 | +0.03(+0.12%) |
Jul 14, 2016 | 25.34 | 26.49 | 25.32 | 25.81 | 3,241,962 | +0.77(+3.08%) |
Jul 13, 2016 | 26.07 | 26.37 | 24.90 | 25.04 | 3,286,693 | -1.07(-4.10%) |
Jul 12, 2016 | 25.00 | 26.39 | 24.99 | 26.11 | 2,490,270 | +1.70(+6.96%) |
Jul 11, 2016 | 24.60 | 24.93 | 24.20 | 24.41 | 1,510,908 | -0.09(-0.37%) |
Jul 08, 2016 | 24.31 | 24.80 | 24.16 | 24.50 | 1,486,262 | +0.48(+2.00%) |
Jul 07, 2016 | 24.41 | 25.12 | 23.75 | 24.02 | 2,122,965 | -0.12(-0.50%) |
Jul 06, 2016 | 24.31 | 24.43 | 23.65 | 24.14 | 3,219,562 | -0.43(-1.75%) |
Jul 05, 2016 | 24.52 | 25.03 | 23.98 | 24.57 | 2,936,791 | -0.85(-3.34%) |