Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.47 | 18.49 | 18.16 | 18.26 | 1,264,452 | -0.41(-2.18%) |
Nov 29, 2016 | 18.51 | 18.80 | 18.51 | 18.67 | 1,131,234 | +0.11(+0.59%) |
Nov 28, 2016 | 18.54 | 18.69 | 18.49 | 18.56 | 1,278,219 | +0.04(+0.21%) |
Nov 25, 2016 | 18.50 | 18.71 | 18.45 | 18.52 | 749,214 | +0.15(+0.81%) |
Nov 23, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 18.18 | 18.51 | 18.15 | 18.42 | 1,693,019 | +0.34(+1.86%) |
Nov 21, 2016 | 18.02 | 18.30 | 17.94 | 18.08 | 1,661,656 | +0.14(+0.76%) |
Nov 18, 2016 | 17.85 | 17.97 | 17.81 | 17.94 | 1,168,511 | +0.10(+0.54%) |
Nov 17, 2016 | 17.98 | 18.09 | 17.78 | 17.85 | 1,269,095 | -0.10(-0.54%) |
Nov 16, 2016 | 17.96 | 18.14 | 17.83 | 17.94 | 1,003,579 | +0.00(+0.00%) |
Nov 15, 2016 | 18.18 | 18.37 | 17.86 | 17.94 | 1,317,095 | -0.11(-0.61%) |
Nov 14, 2016 | 17.71 | 18.12 | 17.55 | 18.05 | 1,565,400 | +0.31(+1.75%) |
Nov 11, 2016 | 17.60 | 18.15 | 17.60 | 17.74 | 2,172,792 | +0.16(+0.92%) |
Nov 10, 2016 | 18.21 | 18.28 | 17.01 | 17.58 | 4,184,378 | -0.70(-3.81%) |
Nov 09, 2016 | 18.62 | 18.80 | 18.21 | 18.28 | 1,628,808 | -0.89(-4.65%) |
Nov 08, 2016 | 18.92 | 19.23 | 18.87 | 19.17 | 1,612,539 | +0.21(+1.09%) |
Nov 07, 2016 | 18.95 | 19.03 | 18.78 | 18.96 | 1,073,120 | +0.30(+1.63%) |
Nov 04, 2016 | 18.61 | 18.79 | 18.47 | 18.66 | 1,498,677 | +0.06(+0.35%) |
Nov 03, 2016 | 18.56 | 18.68 | 18.43 | 18.60 | 1,737,534 | +0.02(+0.10%) |
Nov 02, 2016 | 19.15 | 19.18 | 18.55 | 18.58 | 1,832,398 | -0.55(-2.87%) |
Nov 01, 2016 | 19.58 | 19.65 | 19.11 | 19.13 | 1,432,969 | -0.63(-3.20%) |
Oct 31, 2016 | 19.51 | 19.76 | 19.31 | 19.76 | 1,107,556 | +0.39(+2.00%) |
Oct 28, 2016 | 19.44 | 19.61 | 19.29 | 19.37 | 1,619,137 | -0.04(-0.20%) |
Oct 27, 2016 | 20.02 | 20.07 | 19.38 | 19.41 | 1,690,360 | -0.74(-3.65%) |
Oct 26, 2016 | 20.49 | 20.49 | 19.81 | 20.15 | 1,254,244 | -0.40(-1.95%) |
Oct 25, 2016 | 20.48 | 20.61 | 20.41 | 20.55 | 422,259 | -0.04(-0.19%) |
Oct 24, 2016 | 20.60 | 20.78 | 20.43 | 20.59 | 444,827 | +0.10(+0.50%) |
Oct 21, 2016 | 20.39 | 20.60 | 20.32 | 20.48 | 572,829 | -0.03(-0.16%) |
Oct 20, 2016 | 20.51 | 20.63 | 20.42 | 20.51 | 537,664 | +0.01(+0.03%) |
Oct 19, 2016 | 20.51 | 20.65 | 20.45 | 20.51 | 514,170 | -0.05(-0.22%) |
Oct 18, 2016 | 20.56 | 20.66 | 20.40 | 20.55 | 488,034 | +0.16(+0.76%) |
Oct 17, 2016 | 20.36 | 20.59 | 20.30 | 20.40 | 562,533 | +0.08(+0.38%) |
Oct 14, 2016 | 20.13 | 20.47 | 19.97 | 20.32 | 584,024 | +0.03(+0.16%) |
Oct 13, 2016 | 20.02 | 20.48 | 19.98 | 20.29 | 1,401,419 | +0.29(+1.45%) |
Oct 12, 2016 | 19.87 | 20.06 | 19.87 | 20.00 | 595,953 | +0.17(+0.88%) |
Oct 11, 2016 | 20.08 | 20.15 | 19.82 | 19.82 | 635,305 | -0.30(-1.48%) |
Oct 10, 2016 | 20.00 | 20.27 | 19.95 | 20.12 | 848,839 | +0.11(+0.55%) |
Oct 07, 2016 | 20.02 | 20.35 | 19.98 | 20.01 | 1,588,561 | +0.08(+0.39%) |
Oct 06, 2016 | 19.75 | 20.15 | 18.62 | 19.93 | 1,143,987 | +0.01(+0.06%) |
Oct 05, 2016 | 20.44 | 20.59 | 19.87 | 19.92 | 1,719,676 | -0.52(-2.53%) |
Oct 04, 2016 | 20.88 | 20.88 | 20.26 | 20.44 | 1,535,447 | -0.43(-2.07%) |
Oct 03, 2016 | 20.88 | 21.05 | 20.72 | 20.87 | 996,040 | -0.19(-0.92%) |
Sep 30, 2016 | 21.45 | 21.54 | 21.06 | 21.06 | 1,396,564 | -0.28(-1.30%) |
Sep 29, 2016 | 21.51 | 21.53 | 21.17 | 21.34 | 828,198 | -0.19(-0.87%) |
Sep 28, 2016 | 21.28 | 21.57 | 21.25 | 21.53 | 878,103 | +0.29(+1.39%) |
Sep 27, 2016 | 21.94 | 21.95 | 21.21 | 21.23 | 1,336,622 | -0.62(-2.84%) |
Sep 26, 2016 | 21.62 | 21.98 | 21.60 | 21.85 | 853,258 | +0.18(+0.83%) |
Sep 23, 2016 | 21.43 | 21.75 | 21.30 | 21.67 | 872,484 | +0.11(+0.50%) |
Sep 22, 2016 | 21.45 | 21.67 | 21.44 | 21.57 | 970,274 | +0.26(+1.23%) |
Sep 21, 2016 | 20.93 | 21.32 | 20.75 | 21.30 | 943,311 | +0.42(+1.99%) |
Sep 20, 2016 | 21.04 | 21.05 | 20.87 | 20.89 | 871,159 | -0.04(-0.18%) |
Sep 19, 2016 | 20.53 | 20.93 | 20.42 | 20.93 | 982,921 | +0.39(+1.90%) |
Sep 16, 2016 | 20.31 | 20.54 | 20.22 | 20.54 | 1,713,283 | +0.20(+0.98%) |
Sep 15, 2016 | 20.27 | 20.36 | 20.19 | 20.34 | 684,579 | +0.09(+0.44%) |
Sep 14, 2016 | 20.20 | 20.32 | 20.13 | 20.25 | 1,035,608 | +0.06(+0.32%) |
Sep 13, 2016 | 20.71 | 20.71 | 20.08 | 20.18 | 1,775,523 | -0.56(-2.68%) |
Sep 12, 2016 | 20.52 | 20.87 | 20.50 | 20.74 | 1,796,294 | +0.15(+0.75%) |
Sep 09, 2016 | 21.60 | 21.71 | 20.49 | 20.59 | 3,017,930 | -1.16(-5.35%) |
Sep 08, 2016 | 21.99 | 22.08 | 21.73 | 21.75 | 5,457,038 | -0.42(-1.88%) |
Sep 07, 2016 | 22.00 | 22.17 | 21.92 | 22.17 | 819,483 | +0.16(+0.73%) |
Sep 06, 2016 | 21.74 | 22.05 | 21.63 | 22.01 | 1,027,745 | +0.30(+1.39%) |
Sep 02, 2016 | 21.60 | 21.71 | 21.71 | 21.71 | 1,051,811 | +0.10(+0.44%) |