Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.80 | 21.05 | 20.77 | 21.04 | 7,808,051 | +0.31(+1.51%) |
Oct 28, 2016 | 20.27 | 20.84 | 20.27 | 20.73 | 5,677,898 | +0.43(+2.10%) |
Oct 27, 2016 | 20.67 | 20.73 | 20.22 | 20.30 | 3,981,761 | -0.29(-1.41%) |
Oct 26, 2016 | 20.15 | 20.85 | 20.15 | 20.59 | 6,538,704 | +0.30(+1.47%) |
Oct 25, 2016 | 19.93 | 20.29 | 19.76 | 20.29 | 3,617,479 | +0.05(+0.23%) |
Oct 24, 2016 | 20.19 | 20.45 | 20.07 | 20.25 | 3,330,588 | +0.11(+0.53%) |
Oct 21, 2016 | 19.99 | 20.15 | 19.87 | 20.14 | 2,967,689 | -0.05(-0.26%) |
Oct 20, 2016 | 20.16 | 20.35 | 20.10 | 20.19 | 2,833,660 | -0.02(-0.11%) |
Oct 19, 2016 | 19.82 | 20.25 | 19.67 | 20.22 | 5,654,977 | +0.46(+2.32%) |
Oct 18, 2016 | 20.11 | 20.11 | 19.63 | 19.76 | 7,561,230 | -0.19(-0.96%) |
Oct 17, 2016 | 20.13 | 20.32 | 19.90 | 19.95 | 4,850,057 | -0.22(-1.10%) |
Oct 14, 2016 | 20.24 | 20.41 | 20.09 | 20.17 | 3,620,059 | -0.07(-0.34%) |
Oct 13, 2016 | 20.35 | 20.35 | 19.97 | 20.24 | 4,470,802 | -0.24(-1.15%) |
Oct 12, 2016 | 20.25 | 20.54 | 20.09 | 20.48 | 6,362,811 | +0.22(+1.09%) |
Oct 11, 2016 | 20.09 | 20.41 | 20.03 | 20.25 | 5,871,245 | +0.11(+0.53%) |
Oct 10, 2016 | 20.13 | 20.49 | 20.06 | 20.15 | 11,305,155 | +0.13(+0.65%) |
Oct 07, 2016 | 18.50 | 20.34 | 18.49 | 20.02 | 41,782,256 | +2.65(+15.23%) |
Oct 06, 2016 | 17.10 | 17.46 | 16.90 | 17.37 | 10,083,162 | +0.19(+1.11%) |
Oct 05, 2016 | 16.64 | 17.25 | 16.64 | 17.18 | 7,371,550 | +0.57(+3.44%) |
Oct 04, 2016 | 16.65 | 16.76 | 16.52 | 16.61 | 4,418,395 | -0.03(-0.18%) |
Oct 03, 2016 | 16.69 | 16.81 | 16.45 | 16.64 | 7,055,581 | -0.14(-0.86%) |
Sep 30, 2016 | 16.51 | 16.87 | 16.44 | 16.78 | 5,639,317 | +0.41(+2.49%) |
Sep 29, 2016 | 16.66 | 16.77 | 16.38 | 16.38 | 4,825,118 | -0.27(-1.63%) |
Sep 28, 2016 | 16.85 | 16.90 | 16.49 | 16.65 | 5,354,697 | -0.17(-1.03%) |
Sep 27, 2016 | 16.84 | 16.94 | 16.61 | 16.82 | 6,289,430 | +0.05(+0.27%) |
Sep 26, 2016 | 17.03 | 17.05 | 16.75 | 16.78 | 5,062,115 | -0.29(-1.72%) |
Sep 23, 2016 | 17.02 | 17.32 | 17.02 | 17.07 | 4,853,316 | +0.03(+0.18%) |
Sep 22, 2016 | 17.06 | 17.16 | 16.81 | 17.04 | 7,205,458 | +0.08(+0.45%) |
Sep 21, 2016 | 17.11 | 17.16 | 16.74 | 16.97 | 9,990,569 | -0.08(-0.49%) |
Sep 20, 2016 | 17.32 | 17.39 | 16.97 | 17.05 | 9,395,120 | -0.45(-2.54%) |
Sep 19, 2016 | 17.71 | 17.84 | 17.49 | 17.49 | 3,932,860 | -0.14(-0.81%) |
Sep 16, 2016 | 17.70 | 17.86 | 17.55 | 17.64 | 6,699,646 | -0.15(-0.85%) |
Sep 15, 2016 | 17.32 | 17.80 | 17.21 | 17.79 | 5,828,668 | +0.39(+2.26%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.32 | 17.40 | 5,457,941 | +0.00(+0.00%) |
Sep 13, 2016 | 17.81 | 17.96 | 17.40 | 17.40 | 8,688,960 | -0.60(-3.31%) |
Sep 12, 2016 | 17.53 | 18.07 | 17.43 | 17.99 | 6,511,920 | +0.37(+2.10%) |
Sep 09, 2016 | 17.81 | 17.84 | 17.60 | 17.62 | 5,581,602 | -0.28(-1.56%) |
Sep 08, 2016 | 17.84 | 18.04 | 17.81 | 17.90 | 5,623,595 | -0.05(-0.29%) |
Sep 07, 2016 | 17.54 | 18.04 | 17.54 | 17.95 | 8,527,099 | +0.27(+1.54%) |
Sep 06, 2016 | 18.08 | 18.08 | 17.61 | 17.68 | 10,243,892 | -0.37(-2.05%) |
Sep 02, 2016 | 18.11 | 18.05 | 18.05 | 18.05 | 9,613,085 | -0.48(-2.57%) |
Sep 01, 2016 | 18.87 | 18.88 | 18.37 | 18.53 | 9,275,944 | -0.24(-1.29%) |
Aug 31, 2016 | 19.17 | 19.20 | 18.60 | 18.77 | 9,771,547 | -0.35(-1.85%) |
Aug 30, 2016 | 19.98 | 19.88 | 19.10 | 19.12 | 9,065,490 | -0.86(-4.31%) |
Aug 29, 2016 | 19.95 | 20.11 | 19.85 | 19.98 | 4,881,670 | +0.00(+0.00%) |
Aug 26, 2016 | 20.00 | 20.21 | 19.84 | 19.98 | 4,542,215 | +0.07(+0.34%) |
Aug 25, 2016 | 20.10 | 20.17 | 19.80 | 19.92 | 7,353,007 | -0.18(-0.90%) |
Aug 24, 2016 | 20.26 | 20.40 | 20.08 | 20.10 | 5,952,137 | -0.27(-1.33%) |
Aug 23, 2016 | 20.38 | 20.52 | 20.23 | 20.37 | 6,495,674 | +0.10(+0.48%) |
Aug 22, 2016 | 20.23 | 20.52 | 20.10 | 20.27 | 9,954,665 | -0.02(-0.11%) |
Aug 19, 2016 | 19.55 | 20.33 | 19.40 | 20.29 | 23,451,042 | +0.76(+3.90%) |
Aug 18, 2016 | 19.36 | 19.62 | 19.10 | 19.53 | 12,638,798 | +0.32(+1.65%) |
Aug 17, 2016 | 18.79 | 19.25 | 18.78 | 19.21 | 6,807,973 | +0.24(+1.27%) |
Aug 16, 2016 | 19.09 | 19.18 | 18.90 | 18.97 | 5,902,262 | -0.19(-0.98%) |
Aug 15, 2016 | 18.99 | 19.28 | 18.89 | 19.16 | 6,175,997 | +0.30(+1.60%) |
Aug 12, 2016 | 18.89 | 19.08 | 18.76 | 18.86 | 7,498,976 | +0.01(+0.04%) |
Aug 11, 2016 | 18.63 | 18.98 | 18.58 | 18.85 | 9,098,597 | +0.72(+3.95%) |
Aug 10, 2016 | 18.21 | 18.54 | 18.09 | 18.14 | 8,127,717 | +0.02(+0.08%) |
Aug 09, 2016 | 18.98 | 19.02 | 17.95 | 18.12 | 15,004,834 | -1.22(-6.28%) |
Aug 08, 2016 | 19.38 | 19.52 | 19.29 | 19.34 | 5,516,733 | -0.02(-0.08%) |
Aug 05, 2016 | 19.09 | 19.49 | 19.05 | 19.35 | 6,387,513 | +0.33(+1.75%) |
Aug 04, 2016 | 18.91 | 19.22 | 18.87 | 19.02 | 11,890,727 | +0.14(+0.76%) |
Aug 03, 2016 | 18.01 | 18.94 | 17.32 | 18.87 | 11,863,097 | +0.60(+3.30%) |
Aug 02, 2016 | 19.29 | 19.29 | 18.24 | 18.27 | 11,695,415 | -1.02(-5.28%) |