Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.00 | 18.01 | 17.92 | 17.93 | 5,050,226 | +0.13(+0.75%) |
Nov 29, 2016 | 17.72 | 17.82 | 17.69 | 17.80 | 2,611,056 | +0.07(+0.40%) |
Nov 28, 2016 | 17.70 | 17.75 | 17.66 | 17.73 | 3,405,719 | +0.08(+0.45%) |
Nov 25, 2016 | 17.65 | 17.71 | 17.62 | 17.65 | 3,539,715 | +0.38(+2.21%) |
Nov 23, 2016 | 17.27 | 17.27 | 17.27 | 0 | -0.14(-0.81%) | |
Nov 22, 2016 | 17.43 | 17.44 | 17.33 | 17.41 | 4,268,605 | +0.09(+0.51%) |
Nov 21, 2016 | 17.28 | 17.35 | 17.27 | 17.32 | 5,643,280 | -0.15(-0.86%) |
Nov 18, 2016 | 17.59 | 17.61 | 17.45 | 17.47 | 5,022,682 | -0.09(-0.50%) |
Nov 17, 2016 | 17.51 | 17.65 | 17.50 | 17.56 | 4,464,684 | +0.04(+0.25%) |
Nov 16, 2016 | 17.48 | 17.55 | 17.46 | 17.51 | 6,779,816 | -0.26(-1.45%) |
Nov 15, 2016 | 17.54 | 17.80 | 17.51 | 17.77 | 7,874,876 | +0.13(+0.75%) |
Nov 14, 2016 | 17.74 | 17.74 | 17.54 | 17.64 | 6,040,427 | -0.06(-0.35%) |
Nov 11, 2016 | 17.83 | 17.95 | 17.58 | 17.70 | 13,852,595 | -0.68(-3.71%) |
Nov 10, 2016 | 18.63 | 18.63 | 18.19 | 18.38 | 11,483,810 | -0.26(-1.38%) |
Nov 09, 2016 | 18.55 | 18.66 | 18.37 | 18.64 | 10,666,559 | +0.09(+0.48%) |
Nov 08, 2016 | 18.88 | 18.94 | 18.54 | 18.55 | 12,153,207 | -0.43(-2.29%) |
Nov 07, 2016 | 18.72 | 18.98 | 18.72 | 18.98 | 5,923,448 | +0.55(+2.98%) |
Nov 04, 2016 | 18.57 | 18.59 | 18.43 | 18.43 | 3,692,276 | -0.33(-1.75%) |
Nov 03, 2016 | 18.77 | 18.83 | 18.69 | 18.76 | 3,172,139 | -0.05(-0.28%) |
Nov 02, 2016 | 18.96 | 19.03 | 18.78 | 18.82 | 5,166,339 | -0.35(-1.80%) |
Nov 01, 2016 | 19.24 | 19.26 | 19.05 | 19.16 | 4,528,037 | -0.08(-0.41%) |
Oct 31, 2016 | 19.16 | 19.25 | 19.15 | 19.24 | 1,881,228 | +0.07(+0.37%) |
Oct 28, 2016 | 19.22 | 19.29 | 19.09 | 19.17 | 4,397,616 | +0.12(+0.65%) |
Oct 27, 2016 | 19.28 | 19.28 | 19.04 | 19.05 | 2,642,236 | -0.21(-1.10%) |
Oct 26, 2016 | 19.25 | 19.30 | 19.19 | 19.26 | 2,533,532 | -0.14(-0.73%) |
Oct 25, 2016 | 19.39 | 19.50 | 19.39 | 19.40 | 2,380,723 | -0.10(-0.50%) |
Oct 24, 2016 | 19.44 | 19.50 | 19.42 | 19.50 | 1,489,897 | +0.10(+0.50%) |
Oct 21, 2016 | 19.36 | 19.44 | 19.34 | 19.40 | 1,824,065 | -0.03(-0.14%) |
Oct 20, 2016 | 19.47 | 19.52 | 19.40 | 19.43 | 2,466,810 | -0.05(-0.27%) |
Oct 19, 2016 | 19.41 | 19.50 | 19.40 | 19.48 | 2,882,230 | +0.06(+0.32%) |
Oct 18, 2016 | 19.36 | 19.42 | 19.30 | 19.42 | 2,766,360 | +0.39(+2.05%) |
Oct 17, 2016 | 19.06 | 19.09 | 19.00 | 19.03 | 3,773,867 | -0.10(-0.51%) |
Oct 14, 2016 | 19.23 | 19.28 | 19.12 | 19.13 | 2,668,713 | +0.06(+0.33%) |
Oct 13, 2016 | 18.96 | 19.15 | 18.90 | 19.06 | 3,871,013 | -0.22(-1.15%) |
Oct 12, 2016 | 19.27 | 19.35 | 19.23 | 19.28 | 2,505,547 | -0.02(-0.09%) |
Oct 11, 2016 | 19.37 | 19.37 | 19.24 | 19.30 | 3,992,856 | -0.23(-1.18%) |
Oct 10, 2016 | 19.52 | 19.57 | 19.49 | 19.53 | 1,661,088 | +0.08(+0.41%) |
Oct 07, 2016 | 19.52 | 19.52 | 19.36 | 19.45 | 2,651,857 | -0.03(-0.14%) |
Oct 06, 2016 | 19.43 | 19.53 | 19.38 | 19.48 | 2,346,718 | -0.11(-0.54%) |
Oct 05, 2016 | 19.51 | 19.61 | 19.51 | 19.59 | 2,917,107 | +0.12(+0.59%) |
Oct 04, 2016 | 19.65 | 19.65 | 19.43 | 19.47 | 3,957,412 | -0.08(-0.41%) |
Oct 03, 2016 | 19.36 | 19.56 | 19.35 | 19.55 | 3,613,201 | +0.40(+2.08%) |
Sep 30, 2016 | 19.10 | 19.18 | 19.05 | 19.15 | 4,518,333 | +0.43(+2.27%) |
Sep 29, 2016 | 18.93 | 18.96 | 18.72 | 18.73 | 8,740,256 | -0.86(-4.39%) |
Sep 28, 2016 | 19.42 | 19.59 | 19.35 | 19.59 | 4,304,665 | +0.24(+1.24%) |
Sep 27, 2016 | 19.31 | 19.35 | 19.21 | 19.35 | 3,156,996 | +0.15(+0.78%) |
Sep 26, 2016 | 19.28 | 19.32 | 19.19 | 19.20 | 3,809,755 | -0.16(-0.82%) |
Sep 23, 2016 | 19.48 | 19.49 | 19.36 | 19.36 | 3,935,152 | -0.25(-1.26%) |
Sep 22, 2016 | 19.58 | 19.63 | 19.52 | 19.60 | 4,146,451 | +0.11(+0.59%) |
Sep 21, 2016 | 19.23 | 19.50 | 19.12 | 19.49 | 6,061,881 | +0.34(+1.75%) |
Sep 20, 2016 | 19.20 | 19.24 | 19.14 | 19.15 | 2,799,085 | -0.04(-0.23%) |
Sep 19, 2016 | 19.26 | 19.31 | 19.14 | 19.20 | 3,937,634 | +0.11(+0.56%) |
Sep 16, 2016 | 19.13 | 19.14 | 19.01 | 19.09 | 4,631,918 | -0.19(-0.96%) |
Sep 15, 2016 | 19.13 | 19.33 | 19.11 | 19.28 | 3,894,195 | +0.16(+0.83%) |
Sep 14, 2016 | 19.11 | 19.21 | 19.07 | 19.12 | 3,936,796 | +0.24(+1.26%) |
Sep 13, 2016 | 19.09 | 19.13 | 18.85 | 18.88 | 7,534,267 | -0.43(-2.24%) |
Sep 12, 2016 | 19.06 | 19.36 | 19.04 | 19.31 | 5,393,952 | +0.17(+0.88%) |
Sep 09, 2016 | 19.46 | 19.46 | 19.13 | 19.14 | 5,421,919 | -0.47(-2.39%) |
Sep 08, 2016 | 19.71 | 19.71 | 19.57 | 19.61 | 2,461,533 | -0.08(-0.40%) |
Sep 07, 2016 | 19.76 | 19.76 | 19.65 | 19.69 | 2,911,330 | -0.05(-0.27%) |
Sep 06, 2016 | 19.64 | 19.76 | 19.60 | 19.74 | 4,606,140 | +0.26(+1.36%) |
Sep 02, 2016 | 19.41 | 19.48 | 19.48 | 19.48 | 8,025,494 | +0.25(+1.29%) |