Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.65 | 18.70 | 18.26 | 18.34 | 3,796,239 | -0.36(-1.93%) |
Nov 29, 2016 | 18.59 | 18.75 | 18.59 | 18.70 | 1,311,202 | +0.16(+0.84%) |
Nov 28, 2016 | 18.34 | 18.62 | 18.33 | 18.54 | 2,044,211 | +0.15(+0.82%) |
Nov 25, 2016 | 18.47 | 18.92 | 18.37 | 18.39 | 474,918 | -0.03(-0.16%) |
Nov 23, 2016 | 18.42 | 18.42 | 18.42 | 0 | -0.22(-1.16%) | |
Nov 22, 2016 | 18.45 | 18.70 | 18.30 | 18.64 | 2,869,616 | +0.25(+1.37%) |
Nov 21, 2016 | 18.18 | 18.45 | 18.18 | 18.38 | 1,789,786 | +0.22(+1.22%) |
Nov 18, 2016 | 18.24 | 18.28 | 18.09 | 18.16 | 1,552,683 | -0.01(-0.07%) |
Nov 17, 2016 | 18.20 | 18.21 | 18.03 | 18.17 | 2,129,288 | +0.04(+0.23%) |
Nov 16, 2016 | 18.04 | 18.15 | 17.90 | 18.13 | 2,408,313 | +0.10(+0.57%) |
Nov 15, 2016 | 18.05 | 18.15 | 17.69 | 18.03 | 4,273,039 | -0.02(-0.13%) |
Nov 14, 2016 | 17.89 | 18.07 | 17.76 | 18.05 | 4,244,311 | +0.10(+0.54%) |
Nov 11, 2016 | 18.10 | 18.30 | 17.95 | 17.96 | 2,899,290 | -0.16(-0.90%) |
Nov 10, 2016 | 18.67 | 18.83 | 17.95 | 18.12 | 4,299,248 | -0.53(-2.87%) |
Nov 09, 2016 | 18.55 | 18.93 | 18.50 | 18.65 | 2,766,590 | -0.54(-2.82%) |
Nov 08, 2016 | 19.06 | 19.32 | 19.06 | 19.20 | 1,510,442 | +0.10(+0.54%) |
Nov 07, 2016 | 19.01 | 19.26 | 19.01 | 19.09 | 1,049,439 | +0.26(+1.40%) |
Nov 04, 2016 | 18.80 | 19.02 | 18.66 | 18.83 | 985,021 | +0.08(+0.42%) |
Nov 03, 2016 | 18.97 | 19.00 | 18.72 | 18.75 | 1,405,590 | -0.28(-1.45%) |
Nov 02, 2016 | 19.27 | 19.42 | 19.01 | 19.03 | 1,461,756 | -0.22(-1.16%) |
Nov 01, 2016 | 19.74 | 19.75 | 19.24 | 19.25 | 1,149,342 | -0.48(-2.44%) |
Oct 31, 2016 | 19.50 | 19.74 | 19.39 | 19.73 | 760,328 | +0.32(+1.67%) |
Oct 28, 2016 | 19.32 | 19.48 | 19.31 | 19.41 | 898,519 | +0.11(+0.59%) |
Oct 27, 2016 | 19.54 | 19.62 | 19.20 | 19.29 | 1,294,866 | -0.32(-1.65%) |
Oct 26, 2016 | 19.65 | 19.65 | 19.38 | 19.62 | 1,200,475 | -0.06(-0.31%) |
Oct 25, 2016 | 19.79 | 19.79 | 19.62 | 19.68 | 831,321 | -0.10(-0.52%) |
Oct 24, 2016 | 19.71 | 20.00 | 19.69 | 19.78 | 1,411,772 | +0.01(+0.06%) |
Oct 21, 2016 | 19.80 | 19.89 | 19.72 | 19.77 | 1,078,907 | -0.04(-0.18%) |
Oct 20, 2016 | 19.89 | 19.92 | 19.72 | 19.80 | 641,849 | -0.05(-0.27%) |
Oct 19, 2016 | 19.83 | 19.90 | 19.64 | 19.86 | 950,492 | +0.03(+0.15%) |
Oct 18, 2016 | 19.86 | 19.98 | 19.75 | 19.83 | 784,730 | +0.08(+0.43%) |
Oct 17, 2016 | 19.78 | 19.84 | 19.69 | 19.74 | 937,456 | +0.00(+0.00%) |
Oct 14, 2016 | 19.81 | 19.84 | 19.59 | 19.74 | 1,251,633 | -0.05(-0.27%) |
Oct 13, 2016 | 19.52 | 19.80 | 19.43 | 19.80 | 1,464,962 | +0.28(+1.42%) |
Oct 12, 2016 | 19.39 | 19.56 | 19.35 | 19.52 | 1,013,192 | +0.18(+0.93%) |
Oct 11, 2016 | 19.62 | 19.62 | 19.29 | 19.34 | 1,080,624 | -0.29(-1.47%) |
Oct 10, 2016 | 19.56 | 19.73 | 19.51 | 19.63 | 886,309 | +0.10(+0.52%) |
Oct 07, 2016 | 19.46 | 19.71 | 19.32 | 19.53 | 2,352,879 | +0.19(+0.99%) |
Oct 06, 2016 | 19.26 | 19.42 | 19.09 | 19.33 | 3,196,188 | -0.05(-0.25%) |
Oct 05, 2016 | 19.77 | 19.83 | 19.31 | 19.38 | 2,821,140 | -0.32(-1.62%) |
Oct 04, 2016 | 19.96 | 19.96 | 19.53 | 19.70 | 1,514,976 | -0.23(-1.18%) |
Oct 03, 2016 | 20.11 | 20.11 | 19.84 | 19.93 | 1,302,178 | -0.17(-0.84%) |
Sep 30, 2016 | 20.32 | 20.36 | 20.09 | 20.10 | 2,297,015 | -0.22(-1.09%) |
Sep 29, 2016 | 20.43 | 20.50 | 20.23 | 20.32 | 839,460 | -0.12(-0.59%) |
Sep 28, 2016 | 20.36 | 20.55 | 20.27 | 20.45 | 1,193,937 | +0.16(+0.80%) |
Sep 27, 2016 | 20.37 | 20.50 | 20.26 | 20.28 | 1,439,029 | -0.03(-0.15%) |
Sep 26, 2016 | 20.43 | 20.47 | 20.31 | 20.31 | 1,663,678 | -0.12(-0.59%) |
Sep 23, 2016 | 20.43 | 20.49 | 20.23 | 20.43 | 1,265,225 | +0.00(+0.00%) |
Sep 22, 2016 | 20.23 | 20.53 | 20.17 | 20.43 | 1,271,073 | +0.28(+1.37%) |
Sep 21, 2016 | 19.89 | 20.21 | 19.68 | 20.16 | 1,514,329 | +0.31(+1.57%) |
Sep 20, 2016 | 19.95 | 20.10 | 19.83 | 19.84 | 1,679,857 | +0.01(+0.06%) |
Sep 19, 2016 | 19.78 | 19.86 | 19.68 | 19.83 | 1,215,953 | +0.16(+0.79%) |
Sep 16, 2016 | 19.65 | 19.84 | 19.60 | 19.68 | 3,067,609 | -0.01(-0.06%) |
Sep 15, 2016 | 19.65 | 19.74 | 19.52 | 19.69 | 2,517,467 | +0.06(+0.31%) |
Sep 14, 2016 | 19.47 | 19.70 | 19.44 | 19.63 | 3,263,078 | +0.14(+0.74%) |
Sep 13, 2016 | 19.77 | 19.77 | 19.48 | 19.48 | 1,847,424 | -0.35(-1.76%) |
Sep 12, 2016 | 19.75 | 19.96 | 19.68 | 19.83 | 2,313,135 | +0.00(+0.00%) |
Sep 09, 2016 | 20.36 | 20.36 | 19.80 | 19.83 | 3,054,896 | -0.64(-3.11%) |
Sep 08, 2016 | 20.52 | 20.64 | 20.32 | 20.47 | 2,084,273 | -0.06(-0.29%) |
Sep 07, 2016 | 20.79 | 20.79 | 20.40 | 20.53 | 3,423,764 | +0.08(+0.40%) |
Sep 06, 2016 | 20.38 | 20.53 | 20.25 | 20.45 | 1,328,519 | +0.09(+0.43%) |
Sep 02, 2016 | 20.25 | 20.36 | 20.36 | 20.36 | 1,219,100 | +0.18(+0.88%) |