Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.89 | 21.94 | 21.31 | 21.40 | 773,709 | -0.19(-0.88%) |
Nov 29, 2016 | 21.50 | 21.78 | 21.14 | 21.59 | 818,419 | +0.30(+1.40%) |
Nov 28, 2016 | 21.91 | 22.17 | 21.22 | 21.29 | 967,421 | -0.77(-3.49%) |
Nov 25, 2016 | 22.19 | 22.19 | 21.92 | 22.06 | 244,103 | -0.03(-0.15%) |
Nov 23, 2016 | 22.09 | 22.09 | 22.09 | 0 | -0.08(-0.37%) | |
Nov 22, 2016 | 21.92 | 22.19 | 21.82 | 22.18 | 740,489 | +0.31(+1.44%) |
Nov 21, 2016 | 21.73 | 21.87 | 21.54 | 21.86 | 681,838 | +0.26(+1.23%) |
Nov 18, 2016 | 21.41 | 21.74 | 20.66 | 21.60 | 1,118,473 | +0.32(+1.52%) |
Nov 17, 2016 | 21.15 | 21.33 | 20.89 | 21.27 | 795,449 | +0.11(+0.51%) |
Nov 16, 2016 | 21.26 | 21.42 | 20.56 | 21.17 | 921,615 | -0.16(-0.74%) |
Nov 15, 2016 | 20.89 | 21.36 | 20.36 | 21.32 | 763,516 | +0.40(+1.90%) |
Nov 14, 2016 | 21.00 | 21.56 | 20.65 | 20.93 | 1,540,800 | +0.36(+1.73%) |
Nov 11, 2016 | 20.13 | 20.68 | 19.98 | 20.57 | 1,726,571 | +0.41(+2.04%) |
Nov 10, 2016 | 19.31 | 20.28 | 19.23 | 20.16 | 1,610,774 | +0.90(+4.66%) |
Nov 09, 2016 | 18.47 | 19.33 | 18.31 | 19.26 | 1,291,828 | +1.15(+6.32%) |
Nov 08, 2016 | 18.11 | 18.18 | 18.02 | 18.11 | 778,367 | +0.01(+0.05%) |
Nov 07, 2016 | 17.94 | 18.14 | 17.86 | 18.11 | 771,494 | +0.54(+3.10%) |
Nov 04, 2016 | 17.51 | 17.76 | 17.33 | 17.56 | 593,390 | +0.08(+0.47%) |
Nov 03, 2016 | 17.41 | 17.55 | 17.32 | 17.48 | 383,016 | +0.18(+1.05%) |
Nov 02, 2016 | 17.59 | 17.59 | 17.23 | 17.30 | 464,284 | -0.36(-2.05%) |
Nov 01, 2016 | 17.82 | 17.83 | 17.47 | 17.66 | 490,640 | -0.07(-0.37%) |
Oct 31, 2016 | 17.71 | 17.83 | 17.56 | 17.73 | 588,813 | +0.10(+0.56%) |
Oct 28, 2016 | 17.72 | 17.73 | 17.53 | 17.63 | 481,902 | -0.07(-0.42%) |
Oct 27, 2016 | 17.69 | 17.79 | 17.55 | 17.70 | 687,979 | +0.17(+0.99%) |
Oct 26, 2016 | 17.43 | 17.65 | 17.41 | 17.53 | 725,325 | +0.00(+0.00%) |
Oct 25, 2016 | 17.52 | 17.62 | 17.46 | 17.53 | 572,083 | +0.03(+0.19%) |
Oct 24, 2016 | 17.28 | 17.52 | 17.28 | 17.50 | 1,040,788 | +0.34(+1.97%) |
Oct 21, 2016 | 16.66 | 17.17 | 16.66 | 17.16 | 1,147,068 | +0.34(+2.01%) |
Oct 20, 2016 | 16.58 | 16.99 | 16.33 | 16.82 | 892,829 | -0.09(-0.54%) |
Oct 19, 2016 | 16.65 | 16.94 | 16.57 | 16.91 | 806,803 | +0.34(+2.04%) |
Oct 18, 2016 | 16.65 | 16.65 | 16.43 | 16.57 | 602,092 | +0.15(+0.90%) |
Oct 17, 2016 | 16.56 | 16.61 | 16.42 | 16.43 | 481,388 | -0.12(-0.70%) |
Oct 14, 2016 | 16.57 | 16.65 | 16.41 | 16.54 | 597,150 | +0.15(+0.90%) |
Oct 13, 2016 | 16.71 | 16.77 | 16.27 | 16.39 | 923,866 | -0.45(-2.69%) |
Oct 12, 2016 | 16.90 | 16.99 | 16.80 | 16.85 | 530,705 | -0.10(-0.58%) |
Oct 11, 2016 | 17.27 | 17.27 | 16.86 | 16.94 | 820,654 | -0.20(-1.15%) |
Oct 10, 2016 | 17.18 | 17.32 | 17.03 | 17.14 | 489,056 | +0.07(+0.39%) |
Oct 07, 2016 | 17.08 | 17.18 | 16.88 | 17.08 | 603,816 | -0.03(-0.19%) |
Oct 06, 2016 | 17.12 | 17.20 | 16.91 | 17.11 | 1,724,361 | -0.05(-0.29%) |
Oct 05, 2016 | 17.08 | 17.22 | 16.89 | 17.16 | 1,233,582 | +0.18(+1.07%) |
Oct 04, 2016 | 16.97 | 17.11 | 16.84 | 16.98 | 853,223 | +0.02(+0.15%) |
Oct 03, 2016 | 17.15 | 17.16 | 16.87 | 16.95 | 925,129 | -0.20(-1.15%) |
Sep 30, 2016 | 17.17 | 17.30 | 17.03 | 17.15 | 1,222,261 | +0.05(+0.29%) |
Sep 29, 2016 | 17.41 | 17.53 | 17.05 | 17.10 | 1,036,181 | -0.22(-1.28%) |
Sep 28, 2016 | 17.35 | 17.35 | 17.11 | 17.32 | 826,897 | +0.11(+0.62%) |
Sep 27, 2016 | 17.05 | 17.34 | 16.94 | 17.22 | 1,479,779 | +0.17(+1.02%) |
Sep 26, 2016 | 17.79 | 17.79 | 17.03 | 17.04 | 1,221,754 | -0.80(-4.48%) |
Sep 23, 2016 | 18.33 | 18.33 | 17.60 | 17.84 | 3,200,633 | -0.84(-4.50%) |
Sep 22, 2016 | 18.67 | 18.73 | 18.32 | 18.68 | 655,880 | +0.10(+0.53%) |
Sep 21, 2016 | 18.54 | 18.68 | 18.39 | 18.58 | 467,462 | +0.16(+0.89%) |
Sep 20, 2016 | 18.54 | 18.56 | 18.35 | 18.42 | 236,763 | -0.01(-0.04%) |
Sep 19, 2016 | 18.62 | 18.71 | 18.26 | 18.43 | 356,094 | -0.09(-0.49%) |
Sep 16, 2016 | 18.58 | 18.62 | 18.27 | 18.52 | 1,093,904 | -0.02(-0.13%) |
Sep 15, 2016 | 18.24 | 18.57 | 18.21 | 18.54 | 497,692 | +0.35(+1.90%) |
Sep 14, 2016 | 18.41 | 18.49 | 18.17 | 18.20 | 279,545 | -0.19(-1.03%) |
Sep 13, 2016 | 18.11 | 18.45 | 17.92 | 18.39 | 529,528 | -0.37(-1.96%) |
Sep 12, 2016 | 18.68 | 18.77 | 18.33 | 18.75 | 664,857 | -0.01(-0.07%) |
Sep 09, 2016 | 19.01 | 19.21 | 18.77 | 18.77 | 580,902 | -0.34(-1.77%) |
Sep 08, 2016 | 19.23 | 19.29 | 18.98 | 19.10 | 450,718 | -0.09(-0.47%) |
Sep 07, 2016 | 19.03 | 19.29 | 18.96 | 19.19 | 567,369 | +0.15(+0.78%) |
Sep 06, 2016 | 19.29 | 19.42 | 18.98 | 19.05 | 461,282 | -0.32(-1.66%) |
Sep 02, 2016 | 19.24 | 19.37 | 19.37 | 19.37 | 598,309 | +0.16(+0.82%) |