Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.91 | 19.58 | 18.86 | 19.19 | 1,060,739 | +0.85(+4.64%) |
Nov 29, 2016 | 18.26 | 18.76 | 18.13 | 18.34 | 1,748,646 | -0.17(-0.92%) |
Nov 28, 2016 | 18.82 | 19.06 | 18.45 | 18.51 | 800,957 | -0.32(-1.69%) |
Nov 25, 2016 | 18.95 | 19.01 | 18.68 | 18.82 | 236,533 | -0.13(-0.67%) |
Nov 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.05(+0.26%) | |
Nov 22, 2016 | 18.99 | 19.07 | 18.66 | 18.90 | 571,873 | -0.01(-0.06%) |
Nov 21, 2016 | 18.98 | 19.18 | 18.74 | 18.91 | 561,162 | +0.18(+0.94%) |
Nov 18, 2016 | 18.65 | 18.89 | 18.43 | 18.74 | 525,462 | +0.15(+0.83%) |
Nov 17, 2016 | 18.69 | 18.72 | 18.24 | 18.58 | 680,231 | +0.27(+1.47%) |
Nov 16, 2016 | 18.80 | 18.94 | 18.22 | 18.31 | 828,585 | -0.59(-3.14%) |
Nov 15, 2016 | 18.74 | 19.03 | 18.66 | 18.91 | 1,079,954 | +0.30(+1.59%) |
Nov 14, 2016 | 18.31 | 18.68 | 18.30 | 18.61 | 1,223,825 | +0.25(+1.38%) |
Nov 11, 2016 | 18.31 | 18.41 | 17.85 | 18.36 | 904,129 | -0.11(-0.59%) |
Nov 10, 2016 | 18.41 | 19.02 | 18.41 | 18.47 | 668,593 | +0.10(+0.57%) |
Nov 09, 2016 | 17.87 | 18.52 | 17.76 | 18.36 | 567,687 | +0.41(+2.26%) |
Nov 08, 2016 | 17.98 | 18.14 | 17.83 | 17.96 | 674,406 | -0.06(-0.34%) |
Nov 07, 2016 | 18.14 | 18.46 | 17.84 | 18.02 | 977,893 | +0.07(+0.40%) |
Nov 04, 2016 | 18.01 | 18.33 | 17.46 | 17.95 | 2,491,540 | -0.61(-3.29%) |
Nov 03, 2016 | 18.09 | 18.70 | 18.09 | 18.56 | 1,127,637 | -0.12(-0.65%) |
Nov 02, 2016 | 18.19 | 18.76 | 17.90 | 18.68 | 1,687,002 | +0.25(+1.34%) |
Nov 01, 2016 | 19.08 | 19.39 | 18.42 | 18.43 | 1,191,027 | -0.75(-3.92%) |
Oct 31, 2016 | 19.74 | 19.76 | 19.13 | 19.18 | 637,334 | -0.55(-2.81%) |
Oct 28, 2016 | 19.44 | 19.99 | 19.39 | 19.74 | 592,046 | +0.21(+1.07%) |
Oct 27, 2016 | 19.72 | 19.91 | 19.52 | 19.53 | 336,445 | -0.19(-0.95%) |
Oct 26, 2016 | 19.93 | 19.93 | 19.58 | 19.71 | 841,172 | -0.27(-1.37%) |
Oct 25, 2016 | 19.95 | 20.03 | 19.67 | 19.99 | 510,661 | -0.11(-0.54%) |
Oct 24, 2016 | 20.05 | 20.28 | 19.94 | 20.10 | 548,174 | +0.05(+0.27%) |
Oct 21, 2016 | 19.98 | 20.19 | 19.85 | 20.04 | 543,063 | +0.02(+0.11%) |
Oct 20, 2016 | 19.95 | 20.16 | 19.77 | 20.02 | 373,554 | -0.08(-0.40%) |
Oct 19, 2016 | 19.98 | 20.19 | 19.86 | 20.10 | 574,855 | +0.24(+1.22%) |
Oct 18, 2016 | 19.74 | 19.91 | 19.61 | 19.86 | 325,166 | +0.22(+1.10%) |
Oct 17, 2016 | 19.40 | 19.65 | 19.35 | 19.64 | 379,976 | +0.18(+0.94%) |
Oct 14, 2016 | 19.43 | 19.64 | 19.13 | 19.46 | 412,634 | +0.17(+0.87%) |
Oct 13, 2016 | 19.15 | 19.43 | 18.97 | 19.29 | 896,699 | +0.04(+0.20%) |
Oct 12, 2016 | 19.54 | 19.58 | 19.18 | 19.26 | 457,588 | -0.41(-2.08%) |
Oct 11, 2016 | 19.76 | 19.76 | 19.22 | 19.67 | 519,993 | -0.16(-0.82%) |
Oct 10, 2016 | 19.58 | 19.95 | 19.58 | 19.83 | 440,387 | +0.44(+2.25%) |
Oct 07, 2016 | 19.40 | 19.67 | 19.28 | 19.39 | 493,541 | -0.14(-0.72%) |
Oct 06, 2016 | 19.76 | 19.96 | 19.43 | 19.53 | 563,164 | -0.20(-1.04%) |
Oct 05, 2016 | 20.30 | 20.40 | 19.40 | 19.74 | 1,764,239 | -0.26(-1.32%) |
Oct 04, 2016 | 20.03 | 20.19 | 19.87 | 20.00 | 509,158 | -0.04(-0.22%) |
Oct 03, 2016 | 20.39 | 20.67 | 20.01 | 20.04 | 920,912 | -0.41(-2.03%) |
Sep 30, 2016 | 20.17 | 20.49 | 20.01 | 20.46 | 1,210,891 | +0.41(+2.04%) |
Sep 29, 2016 | 19.94 | 20.20 | 19.75 | 20.05 | 1,032,614 | +0.22(+1.09%) |
Sep 28, 2016 | 19.34 | 20.06 | 19.32 | 19.83 | 819,201 | +0.49(+2.53%) |
Sep 27, 2016 | 18.94 | 19.45 | 18.79 | 19.34 | 587,843 | +0.22(+1.16%) |
Sep 26, 2016 | 19.27 | 19.37 | 19.07 | 19.12 | 653,141 | -0.08(-0.42%) |
Sep 23, 2016 | 19.04 | 19.37 | 18.98 | 19.20 | 540,745 | +0.10(+0.54%) |
Sep 22, 2016 | 18.97 | 19.14 | 18.73 | 19.10 | 507,641 | +0.45(+2.43%) |
Sep 21, 2016 | 18.43 | 18.70 | 18.31 | 18.65 | 698,325 | +0.33(+1.79%) |
Sep 20, 2016 | 18.51 | 18.77 | 18.27 | 18.32 | 811,302 | -0.14(-0.76%) |
Sep 19, 2016 | 18.43 | 18.64 | 18.30 | 18.46 | 1,023,371 | +0.24(+1.33%) |
Sep 16, 2016 | 17.91 | 18.44 | 17.80 | 18.22 | 2,126,414 | -0.03(-0.15%) |
Sep 15, 2016 | 18.08 | 18.48 | 18.05 | 18.24 | 933,266 | +0.11(+0.59%) |
Sep 14, 2016 | 18.25 | 18.59 | 17.95 | 18.14 | 1,199,989 | -0.13(-0.71%) |
Sep 13, 2016 | 18.57 | 18.90 | 18.12 | 18.27 | 2,088,128 | -0.65(-3.45%) |
Sep 12, 2016 | 18.91 | 19.19 | 18.69 | 18.92 | 969,063 | -0.12(-0.62%) |
Sep 09, 2016 | 19.75 | 19.82 | 18.98 | 19.04 | 939,346 | -0.89(-4.46%) |
Sep 08, 2016 | 19.94 | 20.09 | 19.76 | 19.92 | 1,079,928 | +0.16(+0.79%) |
Sep 07, 2016 | 19.63 | 19.91 | 19.62 | 19.77 | 741,888 | +0.22(+1.13%) |
Sep 06, 2016 | 19.66 | 19.83 | 19.33 | 19.55 | 602,513 | -0.05(-0.25%) |
Sep 02, 2016 | 19.29 | 19.60 | 19.60 | 19.60 | 719,016 | +0.39(+2.02%) |