Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.07 | 18.11 | 17.46 | 17.77 | 1,166,603 | -0.28(-1.58%) |
Nov 29, 2016 | 18.39 | 18.50 | 18.01 | 18.05 | 362,644 | -0.45(-2.44%) |
Nov 28, 2016 | 18.35 | 18.79 | 18.35 | 18.51 | 419,471 | +0.13(+0.72%) |
Nov 25, 2016 | 18.25 | 18.44 | 18.13 | 18.37 | 197,063 | +0.20(+1.11%) |
Nov 23, 2016 | 18.17 | 18.17 | 18.17 | 0 | +0.12(+0.69%) | |
Nov 22, 2016 | 17.90 | 18.24 | 17.76 | 18.05 | 600,040 | +0.28(+1.60%) |
Nov 21, 2016 | 17.72 | 18.07 | 17.43 | 17.76 | 796,946 | +0.24(+1.39%) |
Nov 18, 2016 | 17.58 | 18.01 | 17.39 | 17.52 | 534,384 | +0.01(+0.04%) |
Nov 17, 2016 | 17.35 | 17.61 | 17.31 | 17.51 | 366,980 | +0.10(+0.56%) |
Nov 16, 2016 | 17.17 | 17.49 | 17.00 | 17.42 | 278,799 | +0.06(+0.36%) |
Nov 15, 2016 | 17.26 | 17.64 | 17.26 | 17.35 | 479,868 | +0.15(+0.85%) |
Nov 14, 2016 | 16.92 | 17.24 | 16.85 | 17.21 | 619,901 | +0.17(+1.02%) |
Nov 11, 2016 | 17.38 | 17.53 | 16.71 | 17.03 | 745,561 | -0.55(-3.12%) |
Nov 10, 2016 | 17.64 | 17.83 | 17.07 | 17.58 | 941,818 | -0.13(-0.74%) |
Nov 09, 2016 | 17.63 | 18.17 | 17.17 | 17.71 | 1,998,406 | -1.08(-5.76%) |
Nov 08, 2016 | 18.68 | 18.85 | 18.28 | 18.80 | 557,958 | +0.19(+1.01%) |
Nov 07, 2016 | 18.66 | 18.72 | 18.22 | 18.61 | 428,317 | +0.24(+1.32%) |
Nov 04, 2016 | 18.44 | 18.94 | 18.26 | 18.37 | 953,228 | -0.13(-0.71%) |
Nov 03, 2016 | 18.04 | 18.58 | 18.02 | 18.50 | 593,950 | +0.39(+2.16%) |
Nov 02, 2016 | 18.44 | 18.44 | 17.95 | 18.11 | 671,440 | -0.41(-2.22%) |
Nov 01, 2016 | 19.18 | 19.18 | 18.25 | 18.52 | 750,475 | -0.22(-1.17%) |
Oct 31, 2016 | 19.73 | 19.73 | 18.52 | 18.74 | 718,764 | -0.21(-1.12%) |
Oct 28, 2016 | 19.52 | 19.55 | 18.81 | 18.95 | 744,220 | -0.53(-2.71%) |
Oct 27, 2016 | 19.44 | 19.68 | 19.35 | 19.48 | 252,986 | -0.01(-0.07%) |
Oct 26, 2016 | 19.28 | 19.49 | 19.06 | 19.49 | 269,060 | +0.18(+0.92%) |
Oct 25, 2016 | 19.46 | 19.57 | 19.22 | 19.31 | 443,057 | -0.21(-1.05%) |
Oct 24, 2016 | 19.74 | 19.76 | 19.35 | 19.52 | 262,976 | -0.16(-0.80%) |
Oct 21, 2016 | 19.61 | 19.82 | 19.48 | 19.68 | 459,242 | +0.10(+0.49%) |
Oct 20, 2016 | 19.30 | 19.62 | 19.18 | 19.58 | 422,895 | +0.32(+1.67%) |
Oct 19, 2016 | 19.15 | 19.51 | 18.86 | 19.26 | 929,639 | +0.10(+0.54%) |
Oct 18, 2016 | 18.82 | 19.24 | 18.68 | 19.16 | 515,372 | +0.49(+2.64%) |
Oct 17, 2016 | 19.08 | 19.08 | 18.51 | 18.66 | 967,958 | +0.14(+0.74%) |
Oct 14, 2016 | 18.09 | 18.67 | 18.05 | 18.52 | 741,902 | +0.43(+2.39%) |
Oct 13, 2016 | 18.11 | 18.33 | 18.00 | 18.09 | 381,558 | -0.25(-1.34%) |
Oct 12, 2016 | 18.07 | 18.41 | 18.02 | 18.34 | 329,034 | +0.25(+1.40%) |
Oct 11, 2016 | 18.20 | 18.22 | 17.95 | 18.09 | 1,441,415 | -0.14(-0.75%) |
Oct 10, 2016 | 18.70 | 18.74 | 18.16 | 18.22 | 1,332,347 | -0.42(-2.24%) |
Oct 07, 2016 | 18.50 | 18.81 | 18.45 | 18.64 | 1,147,926 | +0.29(+1.57%) |
Oct 06, 2016 | 18.25 | 18.50 | 18.11 | 18.35 | 754,829 | -0.03(-0.19%) |
Oct 05, 2016 | 18.19 | 18.48 | 17.90 | 18.39 | 759,443 | +0.25(+1.40%) |
Oct 04, 2016 | 18.63 | 18.63 | 18.09 | 18.13 | 1,156,013 | -0.51(-2.72%) |
Oct 03, 2016 | 19.12 | 19.12 | 18.48 | 18.64 | 804,202 | -0.52(-2.72%) |
Sep 30, 2016 | 19.21 | 19.28 | 18.94 | 19.16 | 720,445 | +0.08(+0.43%) |
Sep 29, 2016 | 19.36 | 19.36 | 18.96 | 19.08 | 389,619 | -0.32(-1.62%) |
Sep 28, 2016 | 19.59 | 19.61 | 19.21 | 19.39 | 419,572 | +0.07(+0.35%) |
Sep 27, 2016 | 19.66 | 19.66 | 19.12 | 19.33 | 529,499 | -0.25(-1.26%) |
Sep 26, 2016 | 20.00 | 20.00 | 19.51 | 19.57 | 347,183 | -0.42(-2.09%) |
Sep 23, 2016 | 19.78 | 20.00 | 19.66 | 19.99 | 367,559 | -0.04(-0.21%) |
Sep 22, 2016 | 20.09 | 20.14 | 19.89 | 20.03 | 780,668 | +0.10(+0.48%) |
Sep 21, 2016 | 19.58 | 20.10 | 19.48 | 19.94 | 709,166 | +0.23(+1.18%) |
Sep 20, 2016 | 19.85 | 19.85 | 19.66 | 19.70 | 449,177 | -0.18(-0.90%) |
Sep 19, 2016 | 19.33 | 19.89 | 19.28 | 19.88 | 795,130 | +0.52(+2.69%) |
Sep 16, 2016 | 19.31 | 19.42 | 18.91 | 19.36 | 475,463 | -0.03(-0.18%) |
Sep 15, 2016 | 19.23 | 19.51 | 19.20 | 19.39 | 511,016 | +0.03(+0.14%) |
Sep 14, 2016 | 19.20 | 19.56 | 19.04 | 19.37 | 858,076 | +0.01(+0.07%) |
Sep 13, 2016 | 19.76 | 19.76 | 19.18 | 19.35 | 1,096,279 | -0.48(-2.42%) |
Sep 12, 2016 | 19.76 | 20.03 | 19.34 | 19.83 | 1,495,695 | +0.03(+0.17%) |
Sep 09, 2016 | 19.57 | 20.05 | 19.57 | 19.80 | 8,476,287 | -1.24(-5.89%) |
Sep 08, 2016 | 21.33 | 21.37 | 20.98 | 21.04 | 435,759 | -0.03(-0.13%) |
Sep 07, 2016 | 20.61 | 21.20 | 20.53 | 21.07 | 234,103 | +0.34(+1.65%) |
Sep 06, 2016 | 20.31 | 20.73 | 20.29 | 20.72 | 244,500 | +0.45(+2.20%) |
Sep 02, 2016 | 20.11 | 20.28 | 20.28 | 20.28 | 92,834 | +0.32(+1.58%) |