Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.32 | 20.13 | 19.32 | 19.89 | 20,307,602 | +1.15(+6.12%) |
Nov 29, 2016 | 18.62 | 18.91 | 18.29 | 18.75 | 13,315,040 | -0.20(-1.06%) |
Nov 28, 2016 | 19.61 | 19.61 | 18.92 | 18.95 | 9,568,443 | -0.55(-2.83%) |
Nov 25, 2016 | 19.76 | 19.83 | 19.41 | 19.50 | 4,966,458 | -0.34(-1.73%) |
Nov 23, 2016 | 19.84 | 19.84 | 19.84 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 19.90 | 20.03 | 19.63 | 19.86 | 9,639,190 | +0.08(+0.43%) |
Nov 21, 2016 | 19.82 | 20.02 | 19.38 | 19.78 | 20,543,352 | +0.24(+1.23%) |
Nov 18, 2016 | 19.57 | 19.76 | 19.49 | 19.54 | 10,735,355 | -0.02(-0.10%) |
Nov 17, 2016 | 19.93 | 20.07 | 19.46 | 19.56 | 8,821,882 | -0.07(-0.36%) |
Nov 16, 2016 | 19.94 | 20.03 | 19.45 | 19.63 | 9,300,320 | -0.44(-2.20%) |
Nov 15, 2016 | 19.82 | 20.22 | 19.73 | 20.07 | 12,409,455 | +0.54(+2.75%) |
Nov 14, 2016 | 19.47 | 19.87 | 19.19 | 19.53 | 12,926,972 | +0.03(+0.13%) |
Nov 11, 2016 | 19.65 | 19.70 | 18.87 | 19.50 | 7,619,341 | -0.35(-1.76%) |
Nov 10, 2016 | 19.88 | 20.20 | 19.67 | 19.85 | 13,514,258 | -0.05(-0.26%) |
Nov 09, 2016 | 19.47 | 20.64 | 19.42 | 19.91 | 16,999,682 | +0.57(+2.95%) |
Nov 08, 2016 | 18.80 | 19.41 | 18.78 | 19.33 | 5,107,213 | +0.38(+2.02%) |
Nov 07, 2016 | 18.82 | 19.12 | 18.80 | 18.95 | 6,031,828 | +0.42(+2.27%) |
Nov 04, 2016 | 18.40 | 19.04 | 18.31 | 18.53 | 5,594,922 | +0.10(+0.53%) |
Nov 03, 2016 | 18.32 | 18.68 | 18.31 | 18.43 | 6,385,186 | +0.22(+1.21%) |
Nov 02, 2016 | 18.29 | 18.46 | 17.72 | 18.21 | 10,405,569 | -0.30(-1.61%) |
Nov 01, 2016 | 19.20 | 19.26 | 18.02 | 18.51 | 12,164,505 | -0.41(-2.16%) |
Oct 31, 2016 | 19.10 | 19.68 | 18.51 | 18.92 | 12,955,596 | -0.30(-1.58%) |
Oct 28, 2016 | 19.05 | 19.37 | 18.73 | 19.22 | 11,184,474 | +0.20(+1.06%) |
Oct 27, 2016 | 19.25 | 19.46 | 18.95 | 19.02 | 7,966,460 | -0.13(-0.68%) |
Oct 26, 2016 | 18.68 | 19.17 | 18.61 | 19.15 | 5,437,717 | +0.25(+1.34%) |
Oct 25, 2016 | 19.41 | 19.57 | 18.87 | 18.90 | 8,382,124 | -0.57(-2.93%) |
Oct 24, 2016 | 19.59 | 19.60 | 19.16 | 19.47 | 6,756,429 | -0.12(-0.60%) |
Oct 21, 2016 | 19.37 | 19.74 | 19.30 | 19.59 | 9,355,686 | +0.03(+0.17%) |
Oct 20, 2016 | 19.39 | 19.65 | 19.17 | 19.56 | 10,895,962 | +0.08(+0.43%) |
Oct 19, 2016 | 19.08 | 19.79 | 18.95 | 19.47 | 14,894,344 | +0.52(+2.77%) |
Oct 18, 2016 | 19.09 | 19.16 | 18.72 | 18.95 | 6,473,394 | +0.11(+0.59%) |
Oct 17, 2016 | 18.89 | 18.92 | 18.71 | 18.84 | 7,776,335 | -0.04(-0.21%) |
Oct 14, 2016 | 19.13 | 19.26 | 18.84 | 18.87 | 10,113,200 | -0.05(-0.24%) |
Oct 13, 2016 | 19.29 | 19.59 | 18.73 | 18.92 | 17,865,154 | -0.45(-2.31%) |
Oct 12, 2016 | 19.69 | 19.69 | 19.16 | 19.37 | 8,608,883 | -0.27(-1.35%) |
Oct 11, 2016 | 19.71 | 19.73 | 19.25 | 19.63 | 8,659,770 | -0.18(-0.88%) |
Oct 10, 2016 | 19.91 | 19.93 | 19.71 | 19.81 | 7,286,904 | +0.12(+0.63%) |
Oct 07, 2016 | 19.81 | 19.91 | 19.64 | 19.68 | 6,590,812 | -0.08(-0.43%) |
Oct 06, 2016 | 19.82 | 19.98 | 19.56 | 19.77 | 9,108,150 | -0.01(-0.07%) |
Oct 05, 2016 | 19.81 | 20.02 | 19.73 | 19.78 | 7,725,482 | +0.21(+1.06%) |
Oct 04, 2016 | 19.91 | 19.96 | 19.40 | 19.57 | 6,987,736 | -0.27(-1.37%) |
Oct 03, 2016 | 19.96 | 20.04 | 19.70 | 19.85 | 6,626,482 | -0.06(-0.33%) |
Sep 30, 2016 | 19.95 | 20.07 | 19.69 | 19.91 | 10,339,329 | +0.22(+1.12%) |
Sep 29, 2016 | 19.99 | 20.01 | 19.47 | 19.69 | 15,607,860 | -0.40(-1.97%) |
Sep 28, 2016 | 19.98 | 20.13 | 19.45 | 20.09 | 14,004,521 | +0.23(+1.14%) |
Sep 27, 2016 | 19.46 | 19.90 | 19.33 | 19.86 | 10,672,367 | +0.19(+0.96%) |
Sep 26, 2016 | 19.84 | 20.11 | 19.59 | 19.67 | 10,204,976 | +0.01(+0.07%) |
Sep 23, 2016 | 19.78 | 20.09 | 19.54 | 19.66 | 7,110,681 | -0.21(-1.04%) |
Sep 22, 2016 | 20.26 | 20.28 | 19.78 | 19.87 | 7,623,696 | -0.21(-1.06%) |
Sep 21, 2016 | 19.60 | 20.16 | 19.59 | 20.08 | 12,863,143 | +0.80(+4.17%) |
Sep 20, 2016 | 19.36 | 19.54 | 19.26 | 19.28 | 8,982,122 | -0.16(-0.83%) |
Sep 19, 2016 | 19.55 | 19.77 | 19.37 | 19.44 | 8,061,495 | +0.16(+0.81%) |
Sep 16, 2016 | 19.00 | 19.44 | 18.98 | 19.28 | 20,376,662 | -0.05(-0.27%) |
Sep 15, 2016 | 19.39 | 19.62 | 19.26 | 19.33 | 8,324,135 | +0.06(+0.34%) |
Sep 14, 2016 | 19.14 | 19.54 | 19.00 | 19.27 | 13,918,638 | -0.01(-0.03%) |
Sep 13, 2016 | 19.36 | 19.62 | 19.23 | 19.28 | 13,574,198 | -0.43(-2.20%) |
Sep 12, 2016 | 19.26 | 19.85 | 19.13 | 19.71 | 13,244,389 | +0.25(+1.26%) |
Sep 09, 2016 | 19.34 | 19.83 | 19.30 | 19.46 | 21,607,916 | -0.72(-3.56%) |
Sep 08, 2016 | 19.82 | 20.36 | 19.64 | 20.18 | 20,172,552 | +0.52(+2.67%) |
Sep 07, 2016 | 18.90 | 19.77 | 18.80 | 19.66 | 21,185,308 | +0.89(+4.76%) |
Sep 06, 2016 | 18.32 | 18.85 | 18.32 | 18.76 | 18,841,432 | +0.49(+2.68%) |
Sep 02, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 9,168,864 | +0.16(+0.89%) |