Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.93 | 19.78 | 18.81 | 19.71 | 1,439,914 | +0.79(+4.15%) |
Nov 29, 2016 | 19.19 | 19.27 | 18.90 | 18.93 | 494,992 | -0.37(-1.89%) |
Nov 28, 2016 | 19.29 | 19.36 | 19.09 | 19.29 | 675,163 | +0.00(+0.00%) |
Nov 25, 2016 | 19.23 | 19.39 | 18.90 | 19.29 | 845,714 | +0.12(+0.65%) |
Nov 23, 2016 | 19.17 | 19.17 | 19.17 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 19.33 | 19.53 | 19.06 | 19.18 | 1,430,280 | -0.08(-0.43%) |
Nov 21, 2016 | 19.15 | 19.39 | 18.91 | 19.26 | 695,497 | +0.45(+2.42%) |
Nov 18, 2016 | 18.57 | 18.85 | 18.46 | 18.81 | 626,588 | +0.32(+1.71%) |
Nov 17, 2016 | 18.51 | 18.66 | 18.39 | 18.49 | 636,765 | +0.08(+0.45%) |
Nov 16, 2016 | 18.71 | 18.77 | 18.24 | 18.41 | 630,691 | -0.34(-1.84%) |
Nov 15, 2016 | 18.63 | 18.76 | 18.27 | 18.75 | 975,624 | +0.50(+2.72%) |
Nov 14, 2016 | 18.87 | 18.88 | 18.23 | 18.26 | 703,101 | -0.61(-3.25%) |
Nov 11, 2016 | 18.82 | 19.08 | 18.66 | 18.87 | 1,442,132 | +0.01(+0.07%) |
Nov 10, 2016 | 19.87 | 20.10 | 18.79 | 18.86 | 1,507,330 | -0.96(-4.86%) |
Nov 09, 2016 | 19.94 | 19.94 | 19.46 | 19.82 | 974,853 | -0.25(-1.27%) |
Nov 08, 2016 | 20.00 | 20.19 | 19.83 | 20.08 | 764,618 | +0.06(+0.28%) |
Nov 07, 2016 | 20.23 | 20.24 | 19.94 | 20.02 | 467,882 | +0.21(+1.08%) |
Nov 04, 2016 | 19.95 | 20.04 | 19.81 | 19.81 | 418,872 | -0.28(-1.37%) |
Nov 03, 2016 | 20.08 | 20.13 | 19.81 | 20.08 | 553,624 | +0.08(+0.41%) |
Nov 02, 2016 | 20.10 | 20.12 | 19.73 | 20.00 | 848,826 | -0.12(-0.62%) |
Nov 01, 2016 | 20.12 | 20.43 | 19.75 | 20.12 | 713,355 | -0.03(-0.14%) |
Oct 31, 2016 | 20.45 | 20.52 | 19.77 | 20.15 | 9,219,081 | -0.30(-1.48%) |
Oct 28, 2016 | 20.39 | 20.70 | 20.28 | 20.45 | 1,063,608 | +0.09(+0.44%) |
Oct 27, 2016 | 20.26 | 20.42 | 20.08 | 20.36 | 710,201 | +0.21(+1.02%) |
Oct 26, 2016 | 20.30 | 20.32 | 20.01 | 20.16 | 867,594 | -0.11(-0.54%) |
Oct 25, 2016 | 20.30 | 20.60 | 20.22 | 20.27 | 801,091 | +0.03(+0.14%) |
Oct 24, 2016 | 20.63 | 20.63 | 20.10 | 20.24 | 481,028 | +0.02(+0.10%) |
Oct 21, 2016 | 20.08 | 20.24 | 19.84 | 20.22 | 748,886 | +0.18(+0.89%) |
Oct 20, 2016 | 20.04 | 20.18 | 19.82 | 20.04 | 728,710 | +0.34(+1.71%) |
Oct 19, 2016 | 19.28 | 20.03 | 19.25 | 19.70 | 1,310,862 | +0.74(+3.89%) |
Oct 18, 2016 | 18.67 | 19.07 | 18.56 | 18.97 | 653,733 | +0.54(+2.91%) |
Oct 17, 2016 | 18.79 | 18.79 | 18.25 | 18.43 | 326,785 | -0.10(-0.56%) |
Oct 14, 2016 | 18.55 | 18.71 | 18.48 | 18.53 | 297,309 | +0.05(+0.26%) |
Oct 13, 2016 | 18.66 | 18.80 | 18.10 | 18.48 | 611,443 | -0.37(-1.97%) |
Oct 12, 2016 | 18.98 | 19.02 | 18.77 | 18.86 | 328,472 | -0.08(-0.40%) |
Oct 11, 2016 | 18.99 | 19.09 | 18.74 | 18.93 | 286,789 | -0.19(-0.97%) |
Oct 10, 2016 | 18.88 | 19.17 | 18.88 | 19.12 | 333,329 | +0.30(+1.57%) |
Oct 07, 2016 | 19.00 | 19.04 | 18.70 | 18.82 | 392,391 | -0.20(-1.05%) |
Oct 06, 2016 | 19.02 | 19.08 | 18.93 | 19.02 | 267,289 | -0.09(-0.47%) |
Oct 05, 2016 | 19.16 | 19.16 | 18.88 | 19.11 | 530,357 | +0.24(+1.28%) |
Oct 04, 2016 | 19.18 | 19.18 | 18.54 | 18.87 | 1,295,930 | -0.27(-1.40%) |
Oct 03, 2016 | 18.53 | 19.15 | 18.34 | 19.14 | 1,034,165 | +0.61(+3.31%) |
Sep 30, 2016 | 18.21 | 18.62 | 18.03 | 18.53 | 1,166,559 | +0.36(+1.97%) |
Sep 29, 2016 | 18.69 | 18.74 | 18.02 | 18.17 | 666,323 | -0.50(-2.66%) |
Sep 28, 2016 | 18.06 | 18.69 | 17.84 | 18.66 | 882,885 | +0.74(+4.11%) |
Sep 27, 2016 | 17.90 | 17.99 | 17.71 | 17.93 | 729,660 | +0.02(+0.12%) |
Sep 26, 2016 | 17.75 | 18.40 | 17.75 | 17.91 | 963,520 | +0.61(+3.50%) |
Sep 23, 2016 | 17.46 | 17.55 | 17.25 | 17.30 | 450,461 | -0.27(-1.53%) |
Sep 22, 2016 | 17.76 | 17.99 | 17.45 | 17.57 | 600,931 | -0.11(-0.62%) |
Sep 21, 2016 | 17.13 | 17.69 | 17.11 | 17.68 | 979,792 | +0.61(+3.59%) |
Sep 20, 2016 | 17.47 | 17.50 | 17.05 | 17.07 | 563,340 | -0.34(-1.98%) |
Sep 19, 2016 | 17.55 | 17.73 | 17.40 | 17.41 | 224,131 | +0.02(+0.12%) |
Sep 16, 2016 | 17.46 | 17.58 | 17.21 | 17.39 | 492,608 | -0.23(-1.33%) |
Sep 15, 2016 | 17.75 | 17.94 | 17.57 | 17.62 | 707,625 | -0.14(-0.78%) |
Sep 14, 2016 | 18.64 | 18.64 | 17.67 | 17.76 | 719,165 | -0.23(-1.30%) |
Sep 13, 2016 | 18.12 | 18.13 | 17.91 | 18.00 | 550,948 | -0.28(-1.55%) |
Sep 12, 2016 | 17.98 | 18.38 | 17.93 | 18.28 | 453,867 | +0.03(+0.19%) |
Sep 09, 2016 | 18.74 | 18.74 | 18.11 | 18.24 | 1,322,815 | -0.63(-3.32%) |
Sep 08, 2016 | 19.04 | 19.16 | 18.59 | 18.87 | 1,082,917 | -0.17(-0.87%) |
Sep 07, 2016 | 18.87 | 19.24 | 18.87 | 19.04 | 868,592 | +0.17(+0.88%) |
Sep 06, 2016 | 19.44 | 19.46 | 18.84 | 18.87 | 712,061 | -0.23(-1.23%) |
Sep 02, 2016 | 18.37 | 19.10 | 19.10 | 19.10 | 1,350,364 | +0.90(+4.96%) |