Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.39 | 19.45 | 19.36 | 19.36 | 2,490,557 | +0.07(+0.37%) |
Nov 29, 2016 | 19.24 | 19.34 | 19.22 | 19.29 | 2,493,264 | +0.05(+0.26%) |
Nov 28, 2016 | 19.30 | 19.30 | 19.20 | 19.24 | 2,898,259 | -0.09(-0.48%) |
Nov 25, 2016 | 19.32 | 19.35 | 19.30 | 19.33 | 3,217,107 | +0.02(+0.11%) |
Nov 23, 2016 | 19.31 | 19.31 | 19.31 | 0 | +0.04(+0.22%) | |
Nov 22, 2016 | 19.22 | 19.27 | 19.18 | 19.27 | 2,420,361 | +0.06(+0.34%) |
Nov 21, 2016 | 19.13 | 19.20 | 19.11 | 19.20 | 3,112,357 | +0.11(+0.60%) |
Nov 18, 2016 | 19.09 | 19.13 | 19.07 | 19.09 | 4,701,083 | -0.12(-0.63%) |
Nov 17, 2016 | 19.05 | 19.22 | 19.04 | 19.21 | 2,890,709 | +0.22(+1.13%) |
Nov 16, 2016 | 18.97 | 19.05 | 18.96 | 19.00 | 3,537,008 | -0.14(-0.71%) |
Nov 15, 2016 | 19.00 | 19.13 | 18.97 | 19.13 | 1,954,145 | +0.15(+0.79%) |
Nov 14, 2016 | 18.92 | 19.00 | 18.89 | 18.98 | 3,617,899 | +0.06(+0.34%) |
Nov 11, 2016 | 18.87 | 18.92 | 18.81 | 18.92 | 1,965,699 | -0.07(-0.38%) |
Nov 10, 2016 | 19.05 | 19.13 | 18.86 | 18.99 | 2,898,881 | -0.01(-0.04%) |
Nov 09, 2016 | 18.72 | 19.06 | 18.72 | 19.00 | 4,364,675 | +0.11(+0.61%) |
Nov 08, 2016 | 18.74 | 18.93 | 18.74 | 18.88 | 3,215,275 | +0.10(+0.53%) |
Nov 07, 2016 | 18.73 | 18.79 | 18.72 | 18.78 | 3,278,829 | +0.42(+2.30%) |
Nov 04, 2016 | 18.44 | 18.48 | 18.35 | 18.36 | 8,636,125 | -0.22(-1.20%) |
Nov 03, 2016 | 18.69 | 18.72 | 18.55 | 18.58 | 4,189,233 | -0.09(-0.50%) |
Nov 02, 2016 | 18.77 | 18.80 | 18.63 | 18.67 | 2,231,342 | -0.24(-1.25%) |
Nov 01, 2016 | 19.08 | 19.08 | 18.82 | 18.91 | 2,801,235 | -0.18(-0.94%) |
Oct 31, 2016 | 19.10 | 19.13 | 19.07 | 19.09 | 1,746,639 | +0.00(+0.00%) |
Oct 28, 2016 | 19.12 | 19.19 | 19.04 | 19.09 | 4,569,837 | -0.08(-0.41%) |
Oct 27, 2016 | 19.17 | 19.24 | 19.13 | 19.17 | 2,164,965 | +0.04(+0.19%) |
Oct 26, 2016 | 19.06 | 19.16 | 19.05 | 19.13 | 2,595,867 | -0.09(-0.45%) |
Oct 25, 2016 | 19.25 | 19.29 | 19.18 | 19.22 | 2,864,001 | -0.02(-0.11%) |
Oct 24, 2016 | 19.23 | 19.27 | 19.20 | 19.24 | 3,094,479 | +0.02(+0.11%) |
Oct 21, 2016 | 19.14 | 19.22 | 19.11 | 19.22 | 5,299,015 | -0.01(-0.04%) |
Oct 20, 2016 | 19.12 | 19.24 | 19.12 | 19.22 | 7,025,435 | +0.10(+0.52%) |
Oct 19, 2016 | 19.08 | 19.15 | 19.07 | 19.12 | 2,951,926 | +0.04(+0.19%) |
Oct 18, 2016 | 19.10 | 19.11 | 19.05 | 19.09 | 2,709,923 | +0.16(+0.87%) |
Oct 17, 2016 | 18.93 | 18.98 | 18.89 | 18.92 | 2,028,222 | -0.06(-0.34%) |
Oct 14, 2016 | 19.05 | 19.09 | 18.99 | 18.99 | 3,208,600 | +0.09(+0.49%) |
Oct 13, 2016 | 18.77 | 18.92 | 18.74 | 18.89 | 3,477,582 | -0.14(-0.75%) |
Oct 12, 2016 | 19.00 | 19.04 | 18.97 | 19.04 | 2,586,959 | +0.02(+0.11%) |
Oct 11, 2016 | 19.14 | 19.14 | 18.97 | 19.02 | 2,820,181 | -0.14(-0.71%) |
Oct 10, 2016 | 19.13 | 19.19 | 19.12 | 19.15 | 2,202,576 | +0.13(+0.68%) |
Oct 07, 2016 | 19.05 | 19.07 | 18.95 | 19.02 | 5,631,895 | -0.13(-0.67%) |
Oct 06, 2016 | 19.10 | 19.15 | 19.08 | 19.15 | 4,469,938 | +0.00(+0.00%) |
Oct 05, 2016 | 19.09 | 19.16 | 19.09 | 19.15 | 2,611,232 | +0.14(+0.72%) |
Oct 04, 2016 | 19.12 | 19.18 | 18.97 | 19.02 | 4,489,523 | +0.09(+0.49%) |
Oct 03, 2016 | 18.90 | 18.96 | 18.88 | 18.92 | 2,259,901 | +0.01(+0.04%) |
Sep 30, 2016 | 18.79 | 18.96 | 18.79 | 18.92 | 4,569,208 | +0.16(+0.84%) |
Sep 29, 2016 | 18.96 | 19.01 | 18.71 | 18.76 | 3,398,642 | -0.21(-1.10%) |
Sep 28, 2016 | 18.85 | 18.98 | 18.82 | 18.97 | 3,775,396 | +0.16(+0.84%) |
Sep 27, 2016 | 18.67 | 18.82 | 18.66 | 18.81 | 17,115,286 | +0.10(+0.54%) |
Sep 26, 2016 | 18.74 | 18.77 | 18.70 | 18.71 | 9,822,401 | -0.24(-1.25%) |
Sep 23, 2016 | 18.97 | 19.02 | 18.95 | 18.95 | 17,257,642 | -0.14(-0.71%) |
Sep 22, 2016 | 19.10 | 19.15 | 19.07 | 19.08 | 11,076,285 | +0.18(+0.95%) |
Sep 21, 2016 | 18.82 | 18.92 | 18.74 | 18.90 | 20,126,818 | +0.22(+1.15%) |
Sep 20, 2016 | 18.74 | 18.76 | 18.67 | 18.69 | 22,230,686 | +0.11(+0.62%) |
Sep 19, 2016 | 18.61 | 18.65 | 18.54 | 18.57 | 14,694,024 | +0.08(+0.43%) |
Sep 16, 2016 | 18.48 | 18.53 | 18.46 | 18.49 | 33,901,400 | -0.11(-0.62%) |
Sep 15, 2016 | 18.47 | 18.64 | 18.47 | 18.61 | 13,990,108 | +0.14(+0.74%) |
Sep 14, 2016 | 18.52 | 18.59 | 18.44 | 18.47 | 2,931,642 | -0.07(-0.39%) |
Sep 13, 2016 | 18.64 | 18.67 | 18.46 | 18.54 | 4,559,181 | -0.29(-1.52%) |
Sep 12, 2016 | 18.55 | 18.83 | 18.55 | 18.83 | 2,816,669 | +0.11(+0.61%) |
Sep 09, 2016 | 18.94 | 18.95 | 18.72 | 18.72 | 2,492,245 | -0.32(-1.69%) |
Sep 08, 2016 | 18.95 | 19.07 | 18.95 | 19.04 | 5,475,161 | -0.01(-0.08%) |
Sep 07, 2016 | 19.04 | 19.09 | 19.01 | 19.05 | 3,129,394 | +0.03(+0.15%) |
Sep 06, 2016 | 19.07 | 19.10 | 18.97 | 19.02 | 1,954,426 | -0.06(-0.34%) |
Sep 02, 2016 | 18.98 | 19.09 | 19.09 | 19.09 | 2,666,387 | +0.24(+1.29%) |