Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.39 | 19.59 | 19.19 | 19.22 | 912,673 | +0.23(+1.19%) |
Nov 29, 2016 | 19.30 | 19.44 | 19.00 | 19.00 | 468,274 | -0.34(-1.78%) |
Nov 28, 2016 | 19.16 | 19.45 | 19.07 | 19.34 | 686,065 | +0.03(+0.15%) |
Nov 25, 2016 | 19.56 | 19.59 | 19.21 | 19.31 | 367,261 | -0.04(-0.20%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.19(+0.97%) | |
Nov 22, 2016 | 19.29 | 19.42 | 18.79 | 19.16 | 2,383,869 | -0.76(-3.79%) |
Nov 21, 2016 | 20.29 | 20.50 | 19.87 | 19.92 | 799,635 | -0.44(-2.17%) |
Nov 18, 2016 | 20.70 | 20.81 | 20.33 | 20.36 | 519,672 | -0.28(-1.38%) |
Nov 17, 2016 | 20.27 | 20.76 | 20.24 | 20.64 | 1,061,459 | +0.34(+1.69%) |
Nov 16, 2016 | 20.48 | 20.76 | 19.91 | 20.30 | 1,189,604 | -0.25(-1.19%) |
Nov 15, 2016 | 20.57 | 20.76 | 20.39 | 20.55 | 1,106,596 | +0.22(+1.06%) |
Nov 14, 2016 | 19.48 | 20.36 | 19.48 | 20.33 | 1,603,436 | -0.10(-0.48%) |
Nov 11, 2016 | 20.56 | 20.91 | 19.67 | 20.43 | 2,854,492 | -1.16(-5.36%) |
Nov 10, 2016 | 21.18 | 21.59 | 20.60 | 21.59 | 3,853,885 | +0.20(+0.92%) |
Nov 09, 2016 | 20.86 | 21.42 | 20.75 | 21.39 | 1,592,916 | -0.02(-0.09%) |
Nov 08, 2016 | 21.57 | 21.80 | 21.27 | 21.41 | 785,272 | -0.28(-1.31%) |
Nov 07, 2016 | 21.25 | 21.69 | 21.18 | 21.69 | 1,000,967 | +0.66(+3.13%) |
Nov 04, 2016 | 20.80 | 21.38 | 20.66 | 21.04 | 1,529,162 | +0.36(+1.76%) |
Nov 03, 2016 | 21.26 | 21.29 | 20.66 | 20.67 | 2,680,619 | -0.42(-2.00%) |
Nov 02, 2016 | 21.48 | 21.52 | 21.06 | 21.10 | 1,637,746 | -0.39(-1.83%) |
Nov 01, 2016 | 21.77 | 21.91 | 21.29 | 21.49 | 2,368,235 | +0.50(+2.38%) |
Oct 31, 2016 | 20.42 | 21.05 | 20.13 | 20.99 | 1,834,694 | +1.36(+6.95%) |
Oct 28, 2016 | 19.72 | 20.21 | 19.57 | 19.62 | 1,473,273 | -0.07(-0.35%) |
Oct 27, 2016 | 19.76 | 19.93 | 19.44 | 19.69 | 1,677,842 | +0.08(+0.40%) |
Oct 26, 2016 | 19.60 | 19.81 | 19.52 | 19.61 | 2,396,332 | -0.11(-0.55%) |
Oct 25, 2016 | 19.48 | 20.04 | 19.39 | 19.72 | 897,081 | +0.17(+0.85%) |
Oct 24, 2016 | 19.80 | 19.93 | 19.48 | 19.56 | 1,035,476 | +0.09(+0.45%) |
Oct 21, 2016 | 19.17 | 19.67 | 19.13 | 19.47 | 985,090 | +0.16(+0.81%) |
Oct 20, 2016 | 19.07 | 19.42 | 19.06 | 19.31 | 1,606,977 | -0.07(-0.35%) |
Oct 19, 2016 | 19.31 | 19.77 | 19.11 | 19.38 | 2,081,766 | -0.11(-0.55%) |
Oct 18, 2016 | 19.24 | 19.54 | 19.07 | 19.49 | 1,453,100 | +0.97(+5.25%) |
Oct 17, 2016 | 18.51 | 18.72 | 18.40 | 18.52 | 1,316,983 | +0.45(+2.50%) |
Oct 14, 2016 | 17.87 | 18.27 | 17.86 | 18.06 | 1,704,161 | +0.42(+2.39%) |
Oct 13, 2016 | 17.12 | 17.72 | 17.08 | 17.64 | 4,583,590 | +0.79(+4.72%) |
Oct 12, 2016 | 17.10 | 17.19 | 16.74 | 16.85 | 926,025 | -0.29(-1.72%) |
Oct 11, 2016 | 17.36 | 17.39 | 16.87 | 17.14 | 1,345,878 | -0.25(-1.41%) |
Oct 10, 2016 | 17.77 | 17.77 | 17.38 | 17.39 | 625,043 | -0.25(-1.39%) |
Oct 07, 2016 | 18.04 | 18.06 | 17.48 | 17.63 | 1,250,105 | -0.34(-1.91%) |
Oct 06, 2016 | 17.74 | 18.08 | 17.72 | 17.98 | 1,162,963 | +0.43(+2.46%) |
Oct 05, 2016 | 17.24 | 17.55 | 17.21 | 17.54 | 547,129 | +0.53(+3.11%) |
Oct 04, 2016 | 17.28 | 17.52 | 16.94 | 17.01 | 621,425 | -0.23(-1.31%) |
Oct 03, 2016 | 17.03 | 17.31 | 16.85 | 17.24 | 1,042,502 | +0.30(+1.80%) |
Sep 30, 2016 | 17.12 | 17.19 | 16.81 | 16.94 | 1,715,403 | -0.14(-0.80%) |
Sep 29, 2016 | 17.87 | 17.95 | 17.06 | 17.07 | 1,859,491 | -0.78(-4.34%) |
Sep 28, 2016 | 17.54 | 17.88 | 17.34 | 17.85 | 1,459,666 | +0.41(+2.36%) |
Sep 27, 2016 | 17.34 | 17.60 | 17.29 | 17.44 | 764,633 | -0.15(-0.86%) |
Sep 26, 2016 | 18.16 | 18.21 | 17.55 | 17.59 | 912,046 | -0.61(-3.34%) |
Sep 23, 2016 | 18.27 | 18.64 | 18.05 | 18.20 | 1,148,283 | +0.17(+0.92%) |
Sep 22, 2016 | 18.22 | 18.59 | 18.02 | 18.03 | 1,013,584 | -0.22(-1.18%) |
Sep 21, 2016 | 18.00 | 18.24 | 17.92 | 18.24 | 818,558 | +0.23(+1.25%) |
Sep 20, 2016 | 18.03 | 18.20 | 17.82 | 18.02 | 1,048,322 | +0.14(+0.77%) |
Sep 19, 2016 | 18.57 | 18.59 | 17.84 | 17.88 | 1,056,749 | -0.46(-2.51%) |
Sep 16, 2016 | 18.70 | 18.74 | 18.30 | 18.34 | 948,326 | -0.32(-1.73%) |
Sep 15, 2016 | 18.53 | 18.72 | 18.42 | 18.67 | 1,151,154 | +0.18(+0.95%) |
Sep 14, 2016 | 18.62 | 18.79 | 18.37 | 18.49 | 1,056,302 | -0.14(-0.74%) |
Sep 13, 2016 | 18.68 | 18.87 | 18.43 | 18.63 | 1,735,481 | -0.17(-0.89%) |
Sep 12, 2016 | 18.83 | 18.91 | 18.59 | 18.79 | 1,023,934 | +0.04(+0.21%) |
Sep 09, 2016 | 19.11 | 19.30 | 18.69 | 18.75 | 1,776,522 | -0.82(-4.20%) |
Sep 08, 2016 | 19.58 | 19.82 | 19.23 | 19.58 | 1,813,113 | +0.21(+1.06%) |
Sep 07, 2016 | 19.26 | 19.53 | 19.05 | 19.37 | 1,832,818 | +0.12(+0.61%) |
Sep 06, 2016 | 18.77 | 19.26 | 18.71 | 19.25 | 2,444,294 | +1.12(+6.16%) |
Sep 02, 2016 | 17.68 | 18.14 | 18.14 | 18.14 | 1,111,741 | +0.70(+3.99%) |