Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.68 | 18.80 | 18.60 | 18.66 | 4,296,890 | +0.08(+0.43%) |
Oct 28, 2016 | 18.45 | 18.68 | 18.45 | 18.58 | 5,569,815 | +0.12(+0.63%) |
Oct 27, 2016 | 18.59 | 18.63 | 18.37 | 18.46 | 6,500,333 | -0.32(-1.70%) |
Oct 26, 2016 | 18.71 | 18.84 | 18.63 | 18.78 | 7,601,468 | -0.25(-1.29%) |
Oct 25, 2016 | 18.86 | 19.06 | 18.84 | 19.02 | 6,061,382 | +0.39(+2.12%) |
Oct 24, 2016 | 18.86 | 18.86 | 18.50 | 18.63 | 3,732,912 | +0.01(+0.03%) |
Oct 21, 2016 | 18.47 | 18.65 | 18.43 | 18.62 | 5,604,572 | -0.03(-0.17%) |
Oct 20, 2016 | 18.46 | 18.73 | 18.30 | 18.66 | 6,600,106 | +0.04(+0.20%) |
Oct 19, 2016 | 18.38 | 18.64 | 18.31 | 18.62 | 7,320,379 | +0.25(+1.33%) |
Oct 18, 2016 | 18.65 | 18.67 | 18.33 | 18.37 | 9,543,321 | +0.32(+1.80%) |
Oct 17, 2016 | 18.08 | 18.22 | 18.02 | 18.05 | 5,402,149 | -0.06(-0.32%) |
Oct 14, 2016 | 18.40 | 18.52 | 18.10 | 18.11 | 4,958,939 | -0.03(-0.18%) |
Oct 13, 2016 | 17.92 | 18.21 | 17.75 | 18.14 | 5,835,970 | -0.51(-2.74%) |
Oct 12, 2016 | 18.67 | 18.91 | 18.57 | 18.65 | 6,404,450 | +0.02(+0.09%) |
Oct 11, 2016 | 18.96 | 19.02 | 18.53 | 18.63 | 5,261,403 | -0.50(-2.59%) |
Oct 10, 2016 | 19.01 | 19.26 | 19.00 | 19.13 | 3,929,209 | +0.29(+1.56%) |
Oct 07, 2016 | 19.02 | 19.05 | 18.61 | 18.84 | 6,717,715 | +0.15(+0.83%) |
Oct 06, 2016 | 18.64 | 18.79 | 18.61 | 18.68 | 2,604,410 | -0.12(-0.65%) |
Oct 05, 2016 | 18.66 | 18.90 | 18.58 | 18.81 | 3,446,628 | +0.35(+1.88%) |
Oct 04, 2016 | 19.00 | 19.00 | 18.38 | 18.46 | 7,301,561 | -0.11(-0.57%) |
Oct 03, 2016 | 18.54 | 18.62 | 18.41 | 18.57 | 4,454,028 | +0.11(+0.58%) |
Sep 30, 2016 | 18.54 | 18.59 | 18.36 | 18.46 | 5,420,781 | +0.13(+0.73%) |
Sep 29, 2016 | 18.28 | 18.65 | 18.21 | 18.33 | 8,419,582 | +0.16(+0.88%) |
Sep 28, 2016 | 17.55 | 18.19 | 17.48 | 18.17 | 7,866,664 | +0.79(+4.54%) |
Sep 27, 2016 | 17.16 | 17.42 | 17.08 | 17.38 | 8,138,350 | -0.01(-0.03%) |
Sep 26, 2016 | 17.32 | 17.52 | 17.32 | 17.38 | 5,927,352 | +0.05(+0.28%) |
Sep 23, 2016 | 17.34 | 17.56 | 17.28 | 17.34 | 6,421,930 | +0.04(+0.25%) |
Sep 22, 2016 | 17.69 | 17.80 | 17.28 | 17.29 | 8,564,547 | +0.15(+0.87%) |
Sep 21, 2016 | 16.75 | 17.20 | 16.74 | 17.14 | 5,886,465 | +0.59(+3.57%) |
Sep 20, 2016 | 16.55 | 16.66 | 16.43 | 16.55 | 5,522,148 | +0.31(+1.90%) |
Sep 19, 2016 | 16.39 | 16.51 | 16.21 | 16.24 | 5,179,354 | +0.28(+1.73%) |
Sep 16, 2016 | 15.96 | 16.15 | 15.85 | 15.97 | 5,084,107 | -0.32(-1.99%) |
Sep 15, 2016 | 16.01 | 16.40 | 15.92 | 16.29 | 5,479,000 | +0.32(+2.00%) |
Sep 14, 2016 | 15.82 | 16.13 | 15.77 | 15.97 | 7,606,288 | +0.32(+2.08%) |
Sep 13, 2016 | 16.04 | 16.06 | 15.61 | 15.65 | 7,582,276 | -0.88(-5.32%) |
Sep 12, 2016 | 15.96 | 16.61 | 15.89 | 16.53 | 8,751,855 | +0.15(+0.91%) |
Sep 09, 2016 | 16.72 | 16.73 | 16.31 | 16.38 | 7,945,379 | -0.26(-1.57%) |
Sep 08, 2016 | 16.50 | 16.80 | 16.48 | 16.64 | 4,107,744 | +0.10(+0.61%) |
Sep 07, 2016 | 16.58 | 16.67 | 16.41 | 16.54 | 4,590,152 | -0.30(-1.77%) |
Sep 06, 2016 | 16.51 | 16.91 | 16.38 | 16.83 | 6,445,093 | +0.52(+3.20%) |
Sep 02, 2016 | 16.43 | 16.31 | 16.31 | 16.31 | 7,206,259 | +0.21(+1.29%) |
Sep 01, 2016 | 15.94 | 16.16 | 15.84 | 16.10 | 8,110,361 | +0.12(+0.77%) |
Aug 31, 2016 | 16.29 | 16.30 | 15.91 | 15.98 | 7,606,425 | -0.64(-3.88%) |
Aug 30, 2016 | 16.87 | 17.00 | 16.58 | 16.63 | 8,620,640 | -0.38(-2.24%) |
Aug 29, 2016 | 16.77 | 17.09 | 16.70 | 17.01 | 6,612,071 | +0.06(+0.37%) |
Aug 26, 2016 | 17.25 | 17.75 | 16.88 | 16.94 | 12,314,192 | -0.14(-0.80%) |
Aug 25, 2016 | 16.90 | 17.09 | 16.82 | 17.08 | 5,531,742 | +0.20(+1.16%) |
Aug 24, 2016 | 17.19 | 17.32 | 16.87 | 16.89 | 4,678,002 | -0.37(-2.17%) |
Aug 23, 2016 | 17.18 | 17.53 | 17.16 | 17.26 | 7,419,604 | +0.55(+3.29%) |
Aug 22, 2016 | 16.52 | 16.73 | 16.43 | 16.71 | 4,760,624 | -0.15(-0.91%) |
Aug 19, 2016 | 16.81 | 16.92 | 16.70 | 16.86 | 9,147,051 | -0.30(-1.75%) |
Aug 18, 2016 | 17.15 | 17.24 | 17.01 | 17.17 | 4,975,143 | +0.32(+1.88%) |
Aug 17, 2016 | 16.71 | 16.86 | 16.50 | 16.85 | 6,799,115 | +0.22(+1.30%) |
Aug 16, 2016 | 16.90 | 16.94 | 16.62 | 16.63 | 5,994,366 | +0.16(+0.96%) |
Aug 15, 2016 | 16.37 | 16.55 | 16.34 | 16.47 | 4,537,546 | +0.12(+0.74%) |
Aug 12, 2016 | 16.54 | 16.58 | 16.27 | 16.35 | 5,179,645 | -0.31(-1.84%) |
Aug 11, 2016 | 16.46 | 16.75 | 16.35 | 16.66 | 5,055,290 | +0.34(+2.10%) |
Aug 10, 2016 | 16.74 | 16.74 | 16.30 | 16.32 | 5,038,986 | -0.18(-1.09%) |
Aug 09, 2016 | 16.55 | 16.65 | 16.43 | 16.49 | 4,770,775 | -0.13(-0.76%) |
Aug 08, 2016 | 16.56 | 16.78 | 16.56 | 16.62 | 5,160,505 | +0.24(+1.48%) |
Aug 05, 2016 | 16.11 | 16.41 | 15.97 | 16.38 | 8,596,979 | +0.42(+2.61%) |
Aug 04, 2016 | 15.67 | 16.04 | 15.59 | 15.96 | 9,330,462 | +0.18(+1.17%) |
Aug 03, 2016 | 15.43 | 15.80 | 15.30 | 15.78 | 7,173,907 | +0.35(+2.29%) |
Aug 02, 2016 | 15.53 | 15.56 | 15.19 | 15.42 | 5,053,030 | -0.01(-0.07%) |