Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.12 | 19.15 | 18.82 | 18.86 | 4,892,039 | -0.26(-1.35%) |
Nov 29, 2016 | 19.10 | 19.27 | 18.96 | 19.12 | 4,103,487 | +0.11(+0.60%) |
Nov 28, 2016 | 19.29 | 19.29 | 18.97 | 19.01 | 2,841,887 | -0.33(-1.69%) |
Nov 25, 2016 | 19.16 | 19.33 | 19.16 | 19.33 | 740,807 | +0.10(+0.54%) |
Nov 23, 2016 | 19.23 | 19.23 | 19.23 | 0 | -0.07(-0.37%) | |
Nov 22, 2016 | 19.47 | 19.49 | 19.22 | 19.30 | 2,108,877 | -0.11(-0.59%) |
Nov 21, 2016 | 19.46 | 19.50 | 19.32 | 19.42 | 2,735,594 | +0.04(+0.18%) |
Nov 18, 2016 | 19.11 | 19.41 | 19.05 | 19.38 | 3,254,233 | +0.29(+1.53%) |
Nov 17, 2016 | 19.04 | 19.17 | 19.01 | 19.09 | 1,884,426 | +0.04(+0.23%) |
Nov 16, 2016 | 18.96 | 19.12 | 18.88 | 19.05 | 4,278,516 | +0.07(+0.36%) |
Nov 15, 2016 | 19.08 | 19.10 | 18.72 | 18.98 | 3,958,087 | -0.07(-0.39%) |
Nov 14, 2016 | 19.61 | 19.62 | 19.00 | 19.05 | 4,802,659 | -0.50(-2.57%) |
Nov 11, 2016 | 19.71 | 19.81 | 19.40 | 19.55 | 3,022,056 | -0.19(-0.98%) |
Nov 10, 2016 | 19.86 | 20.10 | 19.69 | 19.75 | 4,115,158 | +0.05(+0.25%) |
Nov 09, 2016 | 19.19 | 19.76 | 19.04 | 19.70 | 3,513,337 | +0.46(+2.37%) |
Nov 08, 2016 | 19.26 | 19.30 | 18.89 | 19.24 | 2,266,560 | -0.02(-0.12%) |
Nov 07, 2016 | 19.23 | 19.30 | 19.14 | 19.27 | 2,325,690 | +0.23(+1.21%) |
Nov 04, 2016 | 18.94 | 19.25 | 18.85 | 19.04 | 4,312,092 | +0.15(+0.81%) |
Nov 03, 2016 | 18.78 | 19.00 | 18.78 | 18.88 | 2,927,797 | +0.12(+0.63%) |
Nov 02, 2016 | 18.73 | 18.85 | 18.70 | 18.77 | 2,376,102 | +0.07(+0.38%) |
Nov 01, 2016 | 18.78 | 18.90 | 18.63 | 18.70 | 3,301,097 | -0.13(-0.70%) |
Oct 31, 2016 | 18.87 | 18.92 | 18.79 | 18.83 | 2,300,972 | -0.04(-0.19%) |
Oct 28, 2016 | 18.85 | 19.01 | 18.75 | 18.86 | 1,678,190 | +0.04(+0.22%) |
Oct 27, 2016 | 19.00 | 19.00 | 18.64 | 18.82 | 3,917,736 | -0.22(-1.14%) |
Oct 26, 2016 | 19.20 | 19.61 | 18.92 | 19.04 | 4,333,184 | -0.49(-2.52%) |
Oct 25, 2016 | 19.54 | 19.66 | 19.44 | 19.53 | 3,427,943 | +0.02(+0.09%) |
Oct 24, 2016 | 19.50 | 19.65 | 19.48 | 19.51 | 1,695,627 | +0.04(+0.18%) |
Oct 21, 2016 | 19.25 | 19.52 | 19.20 | 19.48 | 2,107,715 | +0.13(+0.68%) |
Oct 20, 2016 | 19.58 | 19.60 | 19.32 | 19.35 | 1,892,839 | -0.20(-1.01%) |
Oct 19, 2016 | 19.47 | 19.56 | 19.38 | 19.54 | 1,935,205 | +0.06(+0.29%) |
Oct 18, 2016 | 19.66 | 19.77 | 19.46 | 19.49 | 1,349,237 | -0.05(-0.26%) |
Oct 17, 2016 | 19.85 | 19.95 | 19.50 | 19.54 | 1,861,665 | -0.25(-1.28%) |
Oct 14, 2016 | 19.84 | 19.84 | 19.71 | 19.79 | 2,051,990 | +0.12(+0.60%) |
Oct 13, 2016 | 19.47 | 19.72 | 19.42 | 19.67 | 4,312,367 | +0.11(+0.57%) |
Oct 12, 2016 | 19.35 | 19.61 | 19.34 | 19.56 | 2,815,667 | +0.15(+0.79%) |
Oct 11, 2016 | 19.47 | 19.68 | 19.29 | 19.41 | 3,228,543 | -0.14(-0.72%) |
Oct 10, 2016 | 19.76 | 19.85 | 19.52 | 19.55 | 3,171,183 | -0.18(-0.91%) |
Oct 07, 2016 | 19.86 | 19.86 | 19.56 | 19.73 | 1,661,029 | -0.09(-0.48%) |
Oct 06, 2016 | 19.68 | 19.84 | 19.58 | 19.82 | 2,058,588 | +0.14(+0.72%) |
Oct 05, 2016 | 19.66 | 19.76 | 19.60 | 19.68 | 2,794,013 | +0.02(+0.12%) |
Oct 04, 2016 | 19.78 | 19.86 | 19.60 | 19.66 | 2,317,067 | -0.08(-0.39%) |
Oct 03, 2016 | 19.80 | 19.92 | 19.65 | 19.73 | 3,381,296 | -0.14(-0.73%) |
Sep 30, 2016 | 19.95 | 20.04 | 19.83 | 19.88 | 3,076,086 | +0.02(+0.09%) |
Sep 29, 2016 | 20.10 | 20.21 | 19.72 | 19.86 | 3,019,912 | -0.21(-1.07%) |
Sep 28, 2016 | 20.18 | 20.18 | 20.03 | 20.08 | 2,107,865 | -0.10(-0.50%) |
Sep 27, 2016 | 20.23 | 20.31 | 20.17 | 20.18 | 2,743,612 | -0.09(-0.42%) |
Sep 26, 2016 | 20.36 | 20.60 | 20.24 | 20.26 | 2,337,086 | -0.18(-0.89%) |
Sep 23, 2016 | 20.54 | 20.77 | 20.29 | 20.44 | 3,502,750 | -0.29(-1.39%) |
Sep 22, 2016 | 20.90 | 20.90 | 20.71 | 20.73 | 1,703,659 | -0.07(-0.33%) |
Sep 21, 2016 | 20.58 | 20.81 | 20.46 | 20.80 | 1,607,634 | +0.31(+1.51%) |
Sep 20, 2016 | 20.63 | 20.73 | 20.41 | 20.49 | 2,400,021 | -0.05(-0.26%) |
Sep 19, 2016 | 20.51 | 20.67 | 20.48 | 20.54 | 2,745,372 | +0.10(+0.47%) |
Sep 16, 2016 | 20.34 | 20.49 | 20.20 | 20.45 | 3,259,238 | -0.01(-0.07%) |
Sep 15, 2016 | 20.21 | 20.50 | 20.21 | 20.46 | 2,060,385 | +0.24(+1.21%) |
Sep 14, 2016 | 20.26 | 20.38 | 20.20 | 20.22 | 2,612,720 | -0.01(-0.07%) |
Sep 13, 2016 | 20.23 | 20.36 | 20.09 | 20.23 | 2,219,188 | -0.12(-0.60%) |
Sep 12, 2016 | 20.13 | 20.42 | 19.99 | 20.35 | 3,264,344 | +0.15(+0.72%) |
Sep 09, 2016 | 20.44 | 20.51 | 20.21 | 20.21 | 3,020,003 | -0.36(-1.75%) |
Sep 08, 2016 | 20.73 | 20.79 | 20.57 | 20.57 | 1,936,752 | -0.20(-0.97%) |
Sep 07, 2016 | 20.70 | 20.79 | 20.52 | 20.77 | 1,802,311 | -0.18(-0.84%) |
Sep 06, 2016 | 21.04 | 21.05 | 20.83 | 20.95 | 1,470,543 | -0.05(-0.24%) |
Sep 02, 2016 | 21.06 | 21.00 | 21.00 | 21.00 | 1,573,282 | +0.01(+0.04%) |