Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.43 | 21.60 | 21.38 | 21.54 | 8,989,822 | +0.11(+0.53%) |
Oct 28, 2016 | 21.48 | 21.74 | 21.33 | 21.43 | 7,603,912 | +0.01(+0.04%) |
Oct 27, 2016 | 21.53 | 21.72 | 21.17 | 21.42 | 11,220,559 | +0.03(+0.15%) |
Oct 26, 2016 | 20.93 | 21.95 | 20.77 | 21.39 | 21,731,914 | +1.99(+10.24%) |
Oct 25, 2016 | 19.43 | 18.93 | 19.40 | 9,558,527 | +0.05(+0.25%) | |
Oct 24, 2016 | 19.06 | 19.36 | 18.97 | 19.35 | 6,578,603 | +0.43(+2.29%) |
Oct 21, 2016 | 18.52 | 18.93 | 18.37 | 18.92 | 5,791,309 | +0.31(+1.67%) |
Oct 20, 2016 | 18.57 | 18.67 | 18.50 | 18.61 | 3,541,569 | -0.16(-0.87%) |
Oct 19, 2016 | 18.68 | 18.85 | 18.57 | 18.77 | 3,132,078 | +0.08(+0.44%) |
Oct 18, 2016 | 18.53 | 18.93 | 18.41 | 18.69 | 6,076,103 | +0.34(+1.87%) |
Oct 17, 2016 | 18.65 | 18.67 | 18.33 | 18.34 | 4,892,687 | -0.26(-1.41%) |
Oct 14, 2016 | 19.10 | 19.23 | 18.59 | 18.61 | 6,837,205 | -0.38(-1.98%) |
Oct 13, 2016 | 19.02 | 19.13 | 18.77 | 18.98 | 3,097,259 | -0.22(-1.15%) |
Oct 12, 2016 | 19.14 | 19.33 | 19.03 | 19.20 | 3,843,645 | -0.38(-1.92%) |
Oct 11, 2016 | 20.11 | 20.11 | 19.51 | 19.58 | 3,320,738 | -0.52(-2.56%) |
Oct 10, 2016 | 20.36 | 20.54 | 20.09 | 20.09 | 3,444,039 | -0.20(-0.97%) |
Oct 07, 2016 | 20.10 | 20.43 | 20.00 | 20.29 | 7,930,498 | +0.24(+1.18%) |
Oct 06, 2016 | 20.18 | 20.27 | 19.98 | 20.05 | 3,912,341 | -0.26(-1.29%) |
Oct 05, 2016 | 19.90 | 20.44 | 19.90 | 20.32 | 5,344,119 | +0.48(+2.43%) |
Oct 04, 2016 | 19.67 | 20.05 | 19.61 | 19.83 | 4,827,072 | +0.15(+0.75%) |
Oct 03, 2016 | 19.57 | 19.69 | 19.49 | 19.69 | 3,936,107 | +0.01(+0.04%) |
Sep 30, 2016 | 19.51 | 19.76 | 19.44 | 19.68 | 3,275,098 | +0.29(+1.48%) |
Sep 29, 2016 | 19.53 | 19.63 | 19.31 | 19.39 | 3,003,748 | -0.18(-0.92%) |
Sep 28, 2016 | 19.64 | 19.80 | 19.50 | 19.57 | 6,061,545 | -0.09(-0.46%) |
Sep 27, 2016 | 19.30 | 19.71 | 19.24 | 19.66 | 4,011,776 | +0.31(+1.61%) |
Sep 26, 2016 | 19.34 | 19.48 | 19.28 | 19.35 | 3,959,239 | -0.11(-0.55%) |
Sep 23, 2016 | 19.51 | 19.54 | 19.34 | 19.46 | 4,671,287 | -0.06(-0.29%) |
Sep 22, 2016 | 19.29 | 19.60 | 19.24 | 19.51 | 4,637,189 | +0.19(+0.97%) |
Sep 21, 2016 | 18.48 | 19.46 | 18.47 | 19.33 | 10,418,397 | +0.97(+5.26%) |
Sep 20, 2016 | 18.71 | 18.77 | 18.34 | 18.36 | 3,230,693 | -0.25(-1.32%) |
Sep 19, 2016 | 18.46 | 18.85 | 18.46 | 18.61 | 3,807,538 | +0.23(+1.25%) |
Sep 16, 2016 | 18.68 | 18.80 | 18.32 | 18.38 | 9,734,672 | -0.44(-2.35%) |
Sep 15, 2016 | 18.48 | 18.83 | 18.48 | 18.82 | 3,555,163 | +0.29(+1.54%) |
Sep 14, 2016 | 18.48 | 18.63 | 18.35 | 18.53 | 3,864,550 | +0.04(+0.22%) |
Sep 13, 2016 | 18.97 | 19.15 | 18.33 | 18.49 | 6,476,787 | -0.64(-3.33%) |
Sep 12, 2016 | 18.76 | 19.16 | 18.57 | 19.13 | 5,365,500 | +0.19(+0.99%) |
Sep 09, 2016 | 19.11 | 19.42 | 18.91 | 18.94 | 7,042,413 | -0.26(-1.36%) |
Sep 08, 2016 | 19.08 | 19.25 | 19.02 | 19.20 | 3,173,787 | +0.06(+0.30%) |
Sep 07, 2016 | 19.15 | 19.28 | 19.06 | 19.15 | 2,642,640 | -0.02(-0.13%) |
Sep 06, 2016 | 19.14 | 19.28 | 19.06 | 19.17 | 2,725,787 | +0.02(+0.13%) |
Sep 02, 2016 | 19.14 | 19.15 | 19.15 | 19.15 | 2,771,656 | +0.08(+0.43%) |
Sep 01, 2016 | 18.93 | 19.11 | 18.84 | 19.06 | 2,972,507 | +0.19(+1.00%) |
Aug 31, 2016 | 18.92 | 19.03 | 18.77 | 18.88 | 4,085,724 | -0.12(-0.65%) |
Aug 30, 2016 | 18.88 | 19.10 | 18.81 | 19.00 | 1,891,151 | +0.12(+0.65%) |
Aug 29, 2016 | 19.00 | 19.12 | 18.87 | 18.88 | 3,324,437 | -0.08(-0.43%) |
Aug 26, 2016 | 19.07 | 19.23 | 18.84 | 18.96 | 3,252,666 | -0.10(-0.51%) |
Aug 25, 2016 | 18.97 | 19.17 | 18.94 | 19.06 | 2,350,605 | +0.02(+0.13%) |
Aug 24, 2016 | 19.11 | 19.27 | 18.99 | 19.03 | 2,344,488 | -0.07(-0.34%) |
Aug 23, 2016 | 19.10 | 19.28 | 19.05 | 19.10 | 3,971,726 | +0.15(+0.77%) |
Aug 22, 2016 | 19.05 | 19.11 | 18.87 | 18.95 | 4,228,117 | -0.08(-0.43%) |
Aug 19, 2016 | 18.74 | 19.06 | 18.71 | 19.03 | 5,039,907 | +0.21(+1.12%) |
Aug 18, 2016 | 18.79 | 18.91 | 18.71 | 18.82 | 4,793,891 | +0.00(+0.00%) |
Aug 17, 2016 | 19.02 | 19.09 | 18.69 | 18.82 | 5,792,935 | -0.20(-1.07%) |
Aug 16, 2016 | 19.43 | 19.44 | 19.01 | 19.02 | 4,600,349 | -0.50(-2.54%) |
Aug 15, 2016 | 19.06 | 19.68 | 19.02 | 19.52 | 6,109,387 | +0.57(+3.01%) |
Aug 12, 2016 | 18.88 | 18.98 | 18.71 | 18.95 | 2,846,799 | -0.02(-0.13%) |
Aug 11, 2016 | 18.78 | 19.01 | 18.70 | 18.97 | 4,159,403 | +0.24(+1.26%) |
Aug 10, 2016 | 18.80 | 18.90 | 18.72 | 18.74 | 2,646,515 | -0.06(-0.30%) |
Aug 09, 2016 | 18.83 | 18.99 | 18.74 | 18.79 | 4,856,984 | -0.09(-0.47%) |
Aug 08, 2016 | 18.79 | 18.93 | 18.75 | 18.88 | 3,375,363 | +0.11(+0.61%) |
Aug 05, 2016 | 18.40 | 18.85 | 18.37 | 18.77 | 3,811,242 | +0.41(+2.22%) |
Aug 04, 2016 | 18.38 | 18.51 | 18.30 | 18.36 | 3,934,999 | -0.04(-0.22%) |
Aug 03, 2016 | 18.06 | 18.44 | 18.01 | 18.40 | 3,055,208 | +0.30(+1.66%) |
Aug 02, 2016 | 18.34 | 18.39 | 18.02 | 18.10 | 4,093,498 | -0.30(-1.64%) |