Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 16.65 | 16.85 | 16.40 | 16.64 | 26,034,146 | +0.00(+0.00%) |
Jul 29, 2016 | 16.39 | 16.74 | 16.24 | 16.64 | 26,057,240 | +0.33(+2.02%) |
Jul 28, 2016 | 15.89 | 16.34 | 15.88 | 16.31 | 31,433,894 | +0.54(+3.42%) |
Jul 27, 2016 | 16.34 | 16.59 | 15.69 | 15.77 | 83,134,792 | -2.68(-14.53%) |
Jul 26, 2016 | 18.52 | 18.65 | 18.16 | 18.45 | 43,961,996 | -0.20(-1.07%) |
Jul 25, 2016 | 18.43 | 18.70 | 18.17 | 18.65 | 21,461,376 | +0.28(+1.52%) |
Jul 22, 2016 | 18.12 | 18.39 | 17.76 | 18.37 | 19,639,488 | -0.02(-0.11%) |
Jul 21, 2016 | 18.57 | 18.80 | 18.35 | 18.39 | 13,936,344 | -0.17(-0.92%) |
Jul 20, 2016 | 18.52 | 18.76 | 18.45 | 18.56 | 15,027,332 | +0.23(+1.25%) |
Jul 19, 2016 | 18.51 | 18.89 | 18.27 | 18.33 | 27,278,096 | -0.32(-1.72%) |
Jul 18, 2016 | 18.29 | 18.75 | 18.05 | 18.65 | 29,703,344 | +0.57(+3.15%) |
Jul 15, 2016 | 17.98 | 18.18 | 17.81 | 18.08 | 17,371,220 | +0.12(+0.67%) |
Jul 14, 2016 | 18.02 | 18.28 | 17.91 | 17.96 | 19,564,132 | +0.22(+1.24%) |
Jul 13, 2016 | 18.21 | 18.32 | 17.50 | 17.74 | 17,917,900 | -0.36(-1.99%) |
Jul 12, 2016 | 17.98 | 18.38 | 17.92 | 18.10 | 23,790,828 | +0.39(+2.20%) |
Jul 11, 2016 | 17.59 | 17.88 | 17.52 | 17.71 | 24,031,860 | -0.37(-2.05%) |
Jul 08, 2016 | 17.53 | 18.16 | 17.37 | 18.08 | 24,883,974 | +0.71(+4.09%) |
Jul 07, 2016 | 17.24 | 17.68 | 17.24 | 17.37 | 13,476,260 | +0.17(+0.99%) |
Jul 06, 2016 | 17.02 | 17.34 | 16.81 | 17.20 | 15,661,252 | +0.06(+0.35%) |
Jul 05, 2016 | 17.25 | 17.28 | 16.76 | 17.14 | 15,711,666 | -0.14(-0.81%) |