Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.81 | 20.89 | 20.61 | 20.61 | 1,443,754 | +0.04(+0.20%) |
Nov 29, 2016 | 20.48 | 20.62 | 20.39 | 20.56 | 506,233 | +0.14(+0.67%) |
Nov 28, 2016 | 20.43 | 20.54 | 20.34 | 20.43 | 1,055,700 | -0.16(-0.76%) |
Nov 25, 2016 | 20.57 | 20.58 | 20.49 | 20.58 | 681,806 | +0.22(+1.10%) |
Nov 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | +0.08(+0.41%) | |
Nov 22, 2016 | 20.13 | 20.28 | 20.00 | 20.28 | 2,669,603 | +0.30(+1.52%) |
Nov 21, 2016 | 19.79 | 19.99 | 19.76 | 19.97 | 902,177 | +0.27(+1.38%) |
Nov 18, 2016 | 19.85 | 19.85 | 19.67 | 19.70 | 559,083 | -0.08(-0.42%) |
Nov 17, 2016 | 19.68 | 19.80 | 19.62 | 19.79 | 762,285 | +0.10(+0.51%) |
Nov 16, 2016 | 19.63 | 19.75 | 19.55 | 19.68 | 1,001,569 | -0.11(-0.56%) |
Nov 15, 2016 | 19.64 | 19.81 | 19.43 | 19.80 | 1,063,848 | +0.17(+0.87%) |
Nov 14, 2016 | 19.76 | 19.83 | 19.47 | 19.62 | 1,359,332 | +0.08(+0.39%) |
Nov 11, 2016 | 19.41 | 19.58 | 19.21 | 19.55 | 1,637,401 | +0.11(+0.54%) |
Nov 10, 2016 | 19.02 | 19.63 | 18.91 | 19.44 | 2,439,060 | +0.67(+3.59%) |
Nov 09, 2016 | 17.50 | 18.95 | 17.50 | 18.77 | 3,159,055 | +0.73(+4.02%) |
Nov 08, 2016 | 17.67 | 18.21 | 17.62 | 18.04 | 2,556,576 | +0.39(+2.21%) |
Nov 07, 2016 | 17.42 | 17.73 | 17.36 | 17.65 | 3,333,181 | +0.95(+5.70%) |
Nov 04, 2016 | 16.77 | 16.97 | 16.69 | 16.70 | 1,760,566 | -0.13(-0.80%) |
Nov 03, 2016 | 16.95 | 17.03 | 16.75 | 16.84 | 1,265,790 | -0.06(-0.34%) |
Nov 02, 2016 | 16.99 | 17.13 | 16.81 | 16.89 | 1,352,485 | -0.21(-1.25%) |
Nov 01, 2016 | 17.47 | 17.49 | 16.83 | 17.11 | 2,220,125 | -0.29(-1.67%) |
Oct 31, 2016 | 17.53 | 17.56 | 17.38 | 17.40 | 1,228,636 | -0.06(-0.36%) |
Oct 28, 2016 | 17.59 | 17.74 | 17.28 | 17.46 | 1,651,149 | -0.05(-0.29%) |
Oct 27, 2016 | 17.74 | 17.75 | 17.44 | 17.51 | 834,987 | -0.07(-0.41%) |
Oct 26, 2016 | 17.25 | 17.69 | 17.18 | 17.58 | 1,237,001 | -0.04(-0.23%) |
Oct 25, 2016 | 17.64 | 17.71 | 17.44 | 17.62 | 2,624,062 | -0.02(-0.14%) |
Oct 24, 2016 | 17.72 | 17.80 | 17.58 | 17.65 | 576,194 | +0.19(+1.11%) |
Oct 21, 2016 | 17.23 | 17.50 | 17.16 | 17.45 | 1,942,919 | -0.03(-0.18%) |
Oct 20, 2016 | 17.52 | 17.74 | 17.40 | 17.48 | 1,091,986 | -0.12(-0.65%) |
Oct 19, 2016 | 17.55 | 17.73 | 17.49 | 17.60 | 598,023 | +0.13(+0.77%) |
Oct 18, 2016 | 17.61 | 17.64 | 17.36 | 17.46 | 1,020,894 | +0.22(+1.28%) |
Oct 17, 2016 | 17.37 | 17.47 | 17.17 | 17.24 | 1,124,997 | -0.16(-0.92%) |
Oct 14, 2016 | 17.68 | 17.74 | 17.40 | 17.40 | 1,699,851 | +0.08(+0.48%) |
Oct 13, 2016 | 17.07 | 17.39 | 16.88 | 17.32 | 1,512,700 | -0.10(-0.55%) |
Oct 12, 2016 | 17.36 | 17.56 | 17.23 | 17.41 | 1,107,277 | +0.02(+0.11%) |
Oct 11, 2016 | 17.87 | 17.87 | 17.17 | 17.40 | 2,281,716 | -0.57(-3.19%) |
Oct 10, 2016 | 17.97 | 18.16 | 17.94 | 17.97 | 497,955 | +0.28(+1.57%) |
Oct 07, 2016 | 17.88 | 17.92 | 17.44 | 17.69 | 1,100,389 | -0.11(-0.62%) |
Oct 06, 2016 | 17.72 | 17.83 | 17.48 | 17.80 | 744,799 | -0.01(-0.04%) |
Oct 05, 2016 | 17.71 | 17.93 | 17.69 | 17.81 | 943,019 | +0.32(+1.85%) |
Oct 04, 2016 | 17.80 | 17.91 | 17.34 | 17.48 | 1,209,493 | -0.23(-1.31%) |
Oct 03, 2016 | 17.73 | 17.81 | 17.58 | 17.72 | 807,446 | -0.18(-0.99%) |
Sep 30, 2016 | 17.70 | 18.06 | 17.65 | 17.89 | 1,000,054 | +0.46(+2.63%) |
Sep 29, 2016 | 17.95 | 18.07 | 17.26 | 17.44 | 2,118,530 | -0.55(-3.05%) |
Sep 28, 2016 | 17.75 | 18.01 | 17.53 | 17.99 | 1,060,377 | +0.31(+1.75%) |
Sep 27, 2016 | 17.27 | 17.70 | 17.17 | 17.68 | 892,969 | +0.41(+2.34%) |
Sep 26, 2016 | 17.49 | 17.53 | 17.26 | 17.27 | 892,714 | -0.52(-2.91%) |
Sep 23, 2016 | 18.06 | 18.12 | 17.76 | 17.79 | 853,674 | -0.33(-1.83%) |
Sep 22, 2016 | 18.16 | 18.34 | 18.07 | 18.12 | 954,622 | +0.24(+1.34%) |
Sep 21, 2016 | 17.63 | 17.92 | 17.39 | 17.88 | 1,441,584 | +0.46(+2.64%) |
Sep 20, 2016 | 17.65 | 17.70 | 17.42 | 17.42 | 604,381 | +0.04(+0.23%) |
Sep 19, 2016 | 17.64 | 17.77 | 17.30 | 17.38 | 898,368 | -0.01(-0.06%) |
Sep 16, 2016 | 17.54 | 17.54 | 17.24 | 17.39 | 639,437 | -0.26(-1.49%) |
Sep 15, 2016 | 17.17 | 17.76 | 17.09 | 17.65 | 1,254,950 | +0.51(+2.95%) |
Sep 14, 2016 | 17.25 | 17.51 | 17.04 | 17.15 | 1,037,492 | -0.10(-0.58%) |
Sep 13, 2016 | 17.59 | 17.69 | 17.13 | 17.25 | 1,872,258 | -0.73(-4.05%) |
Sep 12, 2016 | 17.04 | 18.08 | 17.00 | 17.98 | 1,975,805 | +0.67(+3.85%) |
Sep 09, 2016 | 18.12 | 18.12 | 17.31 | 17.31 | 2,221,055 | -1.17(-6.31%) |
Sep 08, 2016 | 18.47 | 18.56 | 18.38 | 18.48 | 701,645 | -0.15(-0.82%) |
Sep 07, 2016 | 18.61 | 18.65 | 18.47 | 18.63 | 583,282 | -0.01(-0.08%) |
Sep 06, 2016 | 18.62 | 18.68 | 18.38 | 18.64 | 649,851 | +0.13(+0.73%) |
Sep 02, 2016 | 18.49 | 18.51 | 18.51 | 18.51 | 1,037,225 | +0.23(+1.26%) |