Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.24 | 17.88 | 18.13 | 2,376,443 | -0.11(-0.61%) | |
Nov 29, 2016 | 18.07 | 18.55 | 18.07 | 18.24 | 1,636,116 | +0.15(+0.85%) |
Nov 28, 2016 | 17.84 | 18.16 | 17.84 | 18.09 | 1,796,318 | +0.28(+1.57%) |
Nov 25, 2016 | 17.83 | 18.13 | 17.78 | 17.81 | 667,603 | -0.05(-0.29%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.17(-0.94%) | |
Nov 22, 2016 | 17.65 | 18.07 | 17.40 | 18.03 | 2,974,253 | +0.46(+2.64%) |
Nov 21, 2016 | 17.82 | 18.01 | 17.51 | 17.57 | 3,547,186 | -0.29(-1.61%) |
Nov 18, 2016 | 18.04 | 18.17 | 17.68 | 17.85 | 3,845,910 | -0.16(-0.90%) |
Nov 17, 2016 | 18.22 | 18.32 | 18.07 | 18.01 | 3,243,599 | -0.18(-0.97%) |
Nov 16, 2016 | 18.50 | 18.59 | 18.13 | 18.19 | 3,488,660 | -0.31(-1.67%) |
Nov 15, 2016 | 19.17 | 19.33 | 18.45 | 18.50 | 2,995,269 | -0.61(-3.19%) |
Nov 14, 2016 | 18.96 | 19.23 | 18.63 | 19.11 | 2,885,023 | +0.13(+0.70%) |
Nov 11, 2016 | 18.73 | 19.37 | 18.63 | 18.98 | 2,374,612 | +0.26(+1.38%) |
Nov 10, 2016 | 19.28 | 19.28 | 18.63 | 18.72 | 1,876,365 | -0.58(-3.01%) |
Nov 09, 2016 | 18.95 | 19.66 | 18.81 | 19.30 | 2,029,705 | -0.11(-0.57%) |
Nov 08, 2016 | 18.94 | 19.48 | 18.88 | 19.41 | 1,905,157 | +0.41(+2.17%) |
Nov 07, 2016 | 18.57 | 19.01 | 18.55 | 19.00 | 1,876,912 | +0.63(+3.44%) |
Nov 04, 2016 | 18.37 | 18.44 | 18.19 | 18.37 | 2,151,464 | +0.01(+0.04%) |
Nov 03, 2016 | 18.43 | 18.53 | 18.23 | 18.36 | 1,592,603 | -0.12(-0.64%) |
Nov 02, 2016 | 18.72 | 18.75 | 18.47 | 18.48 | 2,235,799 | -0.20(-1.06%) |
Nov 01, 2016 | 19.12 | 19.12 | 18.64 | 18.68 | 2,727,482 | -0.50(-2.61%) |
Oct 31, 2016 | 18.76 | 19.23 | 18.69 | 19.18 | 1,764,725 | +0.43(+2.28%) |
Oct 28, 2016 | 18.62 | 18.97 | 18.44 | 18.75 | 3,487,331 | +0.64(+3.53%) |
Oct 27, 2016 | 19.06 | 19.07 | 18.01 | 18.11 | 3,294,043 | -1.09(-5.67%) |
Oct 26, 2016 | 19.04 | 19.21 | 18.73 | 19.20 | 3,041,738 | +0.08(+0.42%) |
Oct 25, 2016 | 18.82 | 19.12 | 18.74 | 19.12 | 1,528,093 | +0.19(+1.01%) |
Oct 24, 2016 | 18.76 | 18.98 | 18.73 | 18.93 | 2,795,393 | +0.21(+1.10%) |
Oct 21, 2016 | 18.93 | 18.97 | 18.70 | 18.72 | 2,249,650 | -0.24(-1.24%) |
Oct 20, 2016 | 19.12 | 19.24 | 18.90 | 18.96 | 1,833,145 | -0.24(-1.23%) |
Oct 19, 2016 | 19.22 | 19.26 | 19.12 | 19.19 | 2,787,691 | -0.04(-0.23%) |
Oct 18, 2016 | 19.34 | 19.37 | 19.21 | 19.23 | 1,597,533 | +0.00(+0.00%) |
Oct 17, 2016 | 19.20 | 19.36 | 19.20 | 19.23 | 1,484,358 | +0.00(+0.00%) |
Oct 14, 2016 | 19.37 | 19.49 | 19.21 | 19.23 | 2,652,295 | -0.11(-0.57%) |
Oct 13, 2016 | 19.45 | 19.54 | 19.23 | 19.34 | 2,096,849 | -0.10(-0.53%) |
Oct 12, 2016 | 19.15 | 19.49 | 19.09 | 19.45 | 2,221,956 | +0.38(+1.97%) |
Oct 11, 2016 | 19.21 | 19.46 | 19.02 | 19.07 | 2,851,367 | -0.18(-0.95%) |
Oct 10, 2016 | 19.34 | 19.47 | 19.15 | 19.26 | 1,327,674 | -0.12(-0.61%) |
Oct 07, 2016 | 19.19 | 19.54 | 19.19 | 19.37 | 2,331,265 | +0.24(+1.23%) |
Oct 06, 2016 | 18.93 | 19.33 | 18.68 | 19.14 | 2,096,070 | +0.12(+0.62%) |
Oct 05, 2016 | 19.70 | 19.85 | 18.87 | 19.02 | 2,654,649 | -0.68(-3.47%) |
Oct 04, 2016 | 19.81 | 19.82 | 19.34 | 19.71 | 2,791,617 | -0.13(-0.63%) |
Oct 03, 2016 | 19.98 | 20.04 | 19.82 | 19.83 | 2,247,609 | -0.22(-1.10%) |
Sep 30, 2016 | 20.80 | 20.80 | 20.02 | 20.05 | 4,280,493 | -0.57(-2.78%) |
Sep 29, 2016 | 20.47 | 20.69 | 20.25 | 20.62 | 2,733,636 | +0.10(+0.50%) |
Sep 28, 2016 | 20.49 | 20.61 | 20.41 | 20.52 | 1,841,525 | +0.09(+0.43%) |
Sep 27, 2016 | 20.59 | 20.78 | 20.41 | 20.43 | 2,225,009 | -0.19(-0.92%) |
Sep 26, 2016 | 20.27 | 20.68 | 20.20 | 20.62 | 2,930,734 | +0.35(+1.73%) |
Sep 23, 2016 | 20.37 | 20.48 | 19.92 | 20.27 | 1,658,652 | -0.07(-0.36%) |
Sep 22, 2016 | 19.84 | 20.38 | 19.84 | 20.35 | 2,095,103 | +0.64(+3.22%) |
Sep 21, 2016 | 19.51 | 19.76 | 19.16 | 19.71 | 2,023,755 | +0.17(+0.86%) |
Sep 20, 2016 | 19.68 | 19.70 | 19.54 | 19.54 | 1,787,654 | -0.04(-0.19%) |
Sep 19, 2016 | 19.34 | 19.62 | 19.32 | 19.58 | 1,606,634 | +0.14(+0.71%) |
Sep 16, 2016 | 19.28 | 19.46 | 19.27 | 19.44 | 1,331,969 | +0.04(+0.23%) |
Sep 15, 2016 | 19.22 | 19.46 | 19.22 | 19.40 | 1,572,755 | +0.10(+0.53%) |
Sep 14, 2016 | 19.49 | 19.59 | 19.25 | 19.30 | 1,918,615 | -0.16(-0.83%) |
Sep 13, 2016 | 19.67 | 19.73 | 19.42 | 19.46 | 2,012,421 | -0.28(-1.44%) |
Sep 12, 2016 | 19.86 | 20.01 | 19.70 | 19.74 | 3,056,609 | -0.08(-0.41%) |
Sep 09, 2016 | 20.17 | 20.45 | 19.82 | 19.82 | 2,416,930 | -0.59(-2.90%) |
Sep 08, 2016 | 20.61 | 20.70 | 20.38 | 20.41 | 1,538,424 | -0.32(-1.55%) |
Sep 07, 2016 | 20.40 | 20.78 | 20.37 | 20.73 | 2,613,873 | +0.35(+1.72%) |
Sep 06, 2016 | 20.57 | 20.62 | 20.29 | 20.38 | 2,162,056 | -0.18(-0.85%) |
Sep 02, 2016 | 20.44 | 20.56 | 20.56 | 20.56 | 1,925,056 | +0.20(+0.97%) |