Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.69 | 22.05 | 21.62 | 22.02 | 2,419,356 | +0.69(+3.23%) |
Nov 29, 2016 | 21.13 | 21.44 | 21.12 | 21.33 | 1,328,177 | +0.23(+1.09%) |
Nov 28, 2016 | 21.18 | 21.30 | 21.05 | 21.10 | 1,103,431 | -0.25(-1.17%) |
Nov 25, 2016 | 21.38 | 21.42 | 21.19 | 21.35 | 503,108 | +0.05(+0.23%) |
Nov 23, 2016 | 21.30 | 21.30 | 21.30 | 0 | +0.27(+1.28%) | |
Nov 22, 2016 | 21.10 | 21.19 | 20.89 | 21.03 | 1,057,902 | -0.03(-0.14%) |
Nov 21, 2016 | 21.00 | 21.11 | 20.95 | 21.06 | 1,407,334 | +0.07(+0.33%) |
Nov 18, 2016 | 20.75 | 21.06 | 20.61 | 20.99 | 1,236,154 | +0.21(+1.01%) |
Nov 17, 2016 | 20.75 | 20.86 | 20.71 | 20.78 | 1,245,918 | +0.03(+0.14%) |
Nov 16, 2016 | 20.67 | 20.83 | 20.64 | 20.75 | 1,274,196 | -0.12(-0.57%) |
Nov 15, 2016 | 20.62 | 20.88 | 20.44 | 20.87 | 1,602,655 | +0.11(+0.53%) |
Nov 14, 2016 | 20.83 | 21.04 | 20.54 | 20.76 | 2,912,646 | -0.02(-0.10%) |
Nov 11, 2016 | 20.20 | 20.79 | 20.17 | 20.78 | 3,396,709 | +0.58(+2.87%) |
Nov 10, 2016 | 19.84 | 20.46 | 19.83 | 20.20 | 3,883,341 | +0.55(+2.80%) |
Nov 09, 2016 | 18.67 | 19.79 | 18.64 | 19.65 | 3,540,925 | +0.84(+4.47%) |
Nov 08, 2016 | 18.66 | 18.96 | 18.48 | 18.81 | 2,869,319 | +0.15(+0.80%) |
Nov 07, 2016 | 18.27 | 18.79 | 18.27 | 18.66 | 2,546,468 | +0.75(+4.19%) |
Nov 04, 2016 | 18.13 | 18.20 | 17.87 | 17.91 | 1,749,582 | -0.19(-1.05%) |
Nov 03, 2016 | 18.44 | 18.50 | 18.09 | 18.10 | 1,753,939 | -0.22(-1.20%) |
Nov 02, 2016 | 18.50 | 18.50 | 18.31 | 18.32 | 1,365,418 | -0.26(-1.40%) |
Nov 01, 2016 | 18.79 | 18.79 | 18.40 | 18.58 | 1,443,982 | -0.09(-0.48%) |
Oct 31, 2016 | 18.81 | 18.83 | 18.66 | 18.67 | 1,474,408 | -0.04(-0.21%) |
Oct 28, 2016 | 18.77 | 18.89 | 18.53 | 18.71 | 1,646,787 | +0.00(+0.00%) |
Oct 27, 2016 | 18.92 | 18.92 | 18.68 | 18.71 | 1,427,610 | -0.09(-0.48%) |
Oct 26, 2016 | 18.58 | 18.90 | 18.45 | 18.80 | 2,169,693 | +0.14(+0.75%) |
Oct 25, 2016 | 18.82 | 18.87 | 18.64 | 18.66 | 1,260,298 | -0.17(-0.90%) |
Oct 24, 2016 | 18.89 | 18.92 | 18.67 | 18.83 | 1,425,346 | +0.07(+0.37%) |
Oct 21, 2016 | 18.63 | 18.82 | 18.61 | 18.76 | 1,115,498 | -0.04(-0.21%) |
Oct 20, 2016 | 18.75 | 18.97 | 18.74 | 18.80 | 1,743,934 | +0.00(+0.00%) |
Oct 19, 2016 | 19.01 | 19.03 | 18.78 | 18.80 | 1,708,126 | -0.16(-0.84%) |
Oct 18, 2016 | 18.89 | 19.00 | 18.74 | 18.96 | 1,526,237 | +0.33(+1.77%) |
Oct 17, 2016 | 19.01 | 19.01 | 18.62 | 18.63 | 1,660,654 | -0.34(-1.79%) |
Oct 14, 2016 | 19.08 | 19.14 | 18.86 | 18.97 | 1,798,197 | +0.07(+0.37%) |
Oct 13, 2016 | 19.18 | 19.18 | 18.80 | 18.90 | 1,942,971 | -0.50(-2.58%) |
Oct 12, 2016 | 19.30 | 19.46 | 19.17 | 19.40 | 2,627,596 | +0.13(+0.67%) |
Oct 11, 2016 | 19.45 | 19.54 | 19.22 | 19.27 | 2,501,890 | -0.24(-1.23%) |
Oct 10, 2016 | 19.67 | 19.70 | 19.48 | 19.51 | 1,765,790 | -0.04(-0.20%) |
Oct 07, 2016 | 19.60 | 19.74 | 19.45 | 19.55 | 4,069,175 | +0.00(+0.00%) |
Oct 06, 2016 | 19.35 | 19.56 | 19.21 | 19.55 | 2,710,582 | +0.25(+1.30%) |
Oct 05, 2016 | 19.00 | 19.40 | 18.94 | 19.30 | 2,427,030 | +0.44(+2.33%) |
Oct 04, 2016 | 18.97 | 19.04 | 18.82 | 18.86 | 1,425,406 | -0.08(-0.42%) |
Oct 03, 2016 | 18.98 | 19.09 | 18.88 | 18.94 | 1,069,994 | -0.10(-0.53%) |
Sep 30, 2016 | 18.90 | 19.20 | 18.84 | 19.04 | 3,044,609 | +0.30(+1.60%) |
Sep 29, 2016 | 18.85 | 18.95 | 18.38 | 18.74 | 2,402,506 | -0.12(-0.64%) |
Sep 28, 2016 | 18.80 | 18.92 | 18.61 | 18.86 | 1,301,745 | +0.10(+0.53%) |
Sep 27, 2016 | 18.58 | 18.81 | 18.47 | 18.76 | 1,139,523 | +0.15(+0.81%) |
Sep 26, 2016 | 18.68 | 18.79 | 18.54 | 18.61 | 1,478,467 | -0.23(-1.22%) |
Sep 23, 2016 | 19.02 | 19.12 | 18.83 | 18.84 | 1,382,453 | -0.23(-1.21%) |
Sep 22, 2016 | 19.24 | 19.28 | 19.00 | 19.07 | 1,161,529 | -0.08(-0.42%) |
Sep 21, 2016 | 19.04 | 19.31 | 18.97 | 19.15 | 1,848,399 | +0.23(+1.22%) |
Sep 20, 2016 | 19.07 | 19.13 | 18.91 | 18.92 | 1,431,980 | -0.04(-0.21%) |
Sep 19, 2016 | 19.06 | 19.28 | 18.94 | 18.96 | 940,756 | -0.01(-0.05%) |
Sep 16, 2016 | 18.93 | 19.04 | 18.80 | 18.97 | 2,591,910 | -0.11(-0.58%) |
Sep 15, 2016 | 18.77 | 19.15 | 18.76 | 19.08 | 1,053,694 | +0.23(+1.22%) |
Sep 14, 2016 | 18.96 | 19.08 | 18.75 | 18.85 | 1,110,501 | -0.16(-0.84%) |
Sep 13, 2016 | 19.13 | 19.13 | 18.51 | 19.01 | 1,642,276 | -0.37(-1.91%) |
Sep 12, 2016 | 18.83 | 19.45 | 18.63 | 19.38 | 2,011,111 | +0.40(+2.11%) |
Sep 09, 2016 | 19.32 | 19.41 | 18.97 | 18.98 | 1,590,010 | -0.49(-2.52%) |
Sep 08, 2016 | 19.20 | 19.49 | 19.10 | 19.47 | 1,721,875 | +0.27(+1.41%) |
Sep 07, 2016 | 18.77 | 19.21 | 18.73 | 19.20 | 1,240,680 | +0.36(+1.91%) |
Sep 06, 2016 | 19.02 | 19.07 | 18.77 | 18.84 | 1,513,717 | -0.19(-1.00%) |
Sep 02, 2016 | 19.01 | 19.03 | 19.03 | 19.03 | 1,003,300 | +0.14(+0.74%) |