Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.81 | 18.81 | 18.60 | 18.65 | 907,138 | +0.08(+0.45%) |
Nov 29, 2016 | 18.72 | 18.78 | 18.55 | 18.57 | 773,133 | +0.25(+1.36%) |
Nov 28, 2016 | 18.47 | 18.48 | 18.22 | 18.32 | 718,800 | -0.47(-2.51%) |
Nov 25, 2016 | 18.72 | 18.82 | 18.68 | 18.79 | 303,726 | -0.03(-0.18%) |
Nov 23, 2016 | 18.82 | 18.82 | 18.82 | 0 | -0.32(-1.69%) | |
Nov 22, 2016 | 19.09 | 19.16 | 19.05 | 19.15 | 444,296 | +0.16(+0.83%) |
Nov 21, 2016 | 18.85 | 18.99 | 18.83 | 18.99 | 347,940 | +0.16(+0.83%) |
Nov 18, 2016 | 18.92 | 18.95 | 18.76 | 18.83 | 483,547 | -0.64(-3.27%) |
Nov 17, 2016 | 19.18 | 19.54 | 19.16 | 19.47 | 625,193 | +0.48(+2.53%) |
Nov 16, 2016 | 18.94 | 19.04 | 18.86 | 18.99 | 583,261 | -0.13(-0.69%) |
Nov 15, 2016 | 19.04 | 19.13 | 18.83 | 19.12 | 812,190 | +0.31(+1.67%) |
Nov 14, 2016 | 18.82 | 18.87 | 18.64 | 18.81 | 3,233,555 | -0.24(-1.26%) |
Nov 11, 2016 | 19.00 | 19.11 | 18.92 | 19.05 | 1,349,856 | +0.79(+4.35%) |
Nov 10, 2016 | 18.20 | 18.37 | 17.89 | 18.25 | 850,414 | -0.64(-3.37%) |
Nov 09, 2016 | 18.58 | 18.95 | 18.58 | 18.89 | 343,920 | +0.07(+0.40%) |
Nov 08, 2016 | 18.69 | 18.90 | 18.69 | 18.82 | 474,711 | +0.11(+0.58%) |
Nov 07, 2016 | 18.77 | 18.81 | 18.64 | 18.71 | 485,388 | -0.06(-0.31%) |
Nov 04, 2016 | 18.96 | 19.05 | 18.76 | 18.77 | 940,608 | -0.46(-2.41%) |
Nov 03, 2016 | 19.35 | 19.43 | 19.20 | 19.23 | 507,301 | +0.17(+0.87%) |
Nov 02, 2016 | 19.13 | 19.25 | 19.05 | 19.06 | 1,878,804 | +0.16(+0.83%) |
Nov 01, 2016 | 19.11 | 19.12 | 18.88 | 18.91 | 1,206,625 | -0.25(-1.30%) |
Oct 31, 2016 | 19.06 | 19.20 | 19.01 | 19.16 | 611,871 | +0.03(+0.17%) |
Oct 28, 2016 | 19.10 | 19.25 | 19.09 | 19.12 | 417,327 | -0.12(-0.65%) |
Oct 27, 2016 | 19.32 | 19.34 | 19.17 | 19.25 | 980,003 | -0.47(-2.39%) |
Oct 26, 2016 | 19.64 | 19.90 | 19.62 | 19.72 | 1,484,647 | -0.03(-0.17%) |
Oct 25, 2016 | 19.81 | 19.85 | 19.67 | 19.75 | 454,226 | +0.43(+2.23%) |
Oct 24, 2016 | 19.43 | 19.44 | 19.25 | 19.32 | 308,270 | -0.14(-0.72%) |
Oct 21, 2016 | 19.30 | 19.52 | 19.28 | 19.46 | 368,746 | +0.09(+0.47%) |
Oct 20, 2016 | 19.26 | 19.41 | 19.26 | 19.37 | 340,856 | -0.15(-0.76%) |
Oct 19, 2016 | 19.59 | 19.59 | 19.50 | 19.52 | 409,514 | -0.22(-1.13%) |
Oct 18, 2016 | 19.68 | 19.84 | 19.58 | 19.74 | 593,539 | +0.43(+2.23%) |
Oct 17, 2016 | 19.25 | 19.39 | 19.20 | 19.31 | 533,545 | +0.22(+1.17%) |
Oct 14, 2016 | 19.16 | 19.26 | 19.09 | 19.09 | 461,240 | +0.15(+0.79%) |
Oct 13, 2016 | 18.68 | 19.02 | 18.62 | 18.94 | 364,232 | -0.09(-0.48%) |
Oct 12, 2016 | 19.11 | 19.12 | 18.89 | 19.03 | 461,624 | +0.04(+0.22%) |
Oct 11, 2016 | 19.41 | 19.43 | 18.96 | 18.99 | 567,781 | -0.30(-1.55%) |
Oct 10, 2016 | 19.29 | 19.39 | 19.23 | 19.29 | 553,855 | +0.08(+0.43%) |
Oct 07, 2016 | 19.19 | 19.30 | 19.00 | 19.20 | 1,112,719 | -0.55(-2.81%) |
Oct 06, 2016 | 19.71 | 19.83 | 19.65 | 19.76 | 491,204 | -0.57(-2.81%) |
Oct 05, 2016 | 20.39 | 20.43 | 20.30 | 20.33 | 450,326 | -0.24(-1.17%) |
Oct 04, 2016 | 20.80 | 20.92 | 20.53 | 20.57 | 649,971 | -0.03(-0.16%) |
Oct 03, 2016 | 20.55 | 20.65 | 20.53 | 20.60 | 550,649 | -0.45(-2.12%) |
Sep 30, 2016 | 21.03 | 21.17 | 20.90 | 21.05 | 528,753 | +0.05(+0.24%) |
Sep 29, 2016 | 21.33 | 21.37 | 20.96 | 21.00 | 335,266 | -0.36(-1.70%) |
Sep 28, 2016 | 21.29 | 21.39 | 21.19 | 21.37 | 450,763 | +0.31(+1.45%) |
Sep 27, 2016 | 20.87 | 21.11 | 20.83 | 21.06 | 436,682 | +0.00(+0.00%) |
Sep 26, 2016 | 21.06 | 21.14 | 20.97 | 21.06 | 461,113 | -0.35(-1.62%) |
Sep 23, 2016 | 21.43 | 21.53 | 21.36 | 21.41 | 494,923 | -0.18(-0.84%) |
Sep 22, 2016 | 21.70 | 21.81 | 21.54 | 21.59 | 1,021,646 | +0.22(+1.05%) |
Sep 21, 2016 | 21.24 | 21.39 | 21.12 | 21.37 | 469,795 | +0.37(+1.77%) |
Sep 20, 2016 | 21.00 | 21.03 | 20.95 | 20.99 | 520,592 | +0.16(+0.75%) |
Sep 19, 2016 | 21.03 | 21.06 | 20.77 | 20.84 | 803,677 | +0.02(+0.12%) |
Sep 16, 2016 | 20.89 | 20.89 | 20.72 | 20.81 | 750,174 | -0.22(-1.02%) |
Sep 15, 2016 | 20.76 | 21.05 | 20.71 | 21.03 | 657,052 | +0.39(+1.88%) |
Sep 14, 2016 | 20.68 | 20.78 | 20.59 | 20.64 | 934,152 | -0.36(-1.70%) |
Sep 13, 2016 | 21.11 | 21.13 | 20.86 | 20.99 | 748,659 | -0.63(-2.91%) |
Sep 12, 2016 | 21.27 | 21.63 | 21.24 | 21.62 | 615,350 | +0.21(+0.97%) |
Sep 09, 2016 | 21.73 | 21.74 | 21.40 | 21.41 | 460,587 | -0.50(-2.27%) |
Sep 08, 2016 | 21.93 | 22.00 | 21.83 | 21.91 | 436,249 | +0.22(+0.99%) |
Sep 07, 2016 | 21.69 | 21.81 | 21.59 | 21.70 | 434,743 | -0.42(-1.91%) |
Sep 06, 2016 | 22.08 | 22.15 | 21.99 | 22.12 | 597,698 | +0.26(+1.21%) |
Sep 02, 2016 | 21.71 | 21.85 | 21.85 | 21.85 | 646,176 | +0.53(+2.48%) |