Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.80 | 20.00 | 19.61 | 19.65 | 9,605,855 | -0.11(-0.58%) |
Nov 29, 2016 | 19.79 | 19.95 | 19.75 | 19.76 | 6,807,489 | -0.02(-0.12%) |
Nov 28, 2016 | 19.83 | 19.97 | 19.77 | 19.79 | 5,550,927 | -0.07(-0.37%) |
Nov 25, 2016 | 19.77 | 19.92 | 19.75 | 19.86 | 3,186,032 | +0.08(+0.41%) |
Nov 23, 2016 | 19.78 | 19.78 | 19.78 | 0 | +0.16(+0.79%) | |
Nov 22, 2016 | 19.61 | 19.68 | 19.53 | 19.62 | 6,933,266 | +0.11(+0.54%) |
Nov 21, 2016 | 19.54 | 19.62 | 19.44 | 19.52 | 6,357,744 | +0.03(+0.17%) |
Nov 18, 2016 | 19.48 | 19.53 | 19.37 | 19.48 | 5,811,887 | +0.01(+0.04%) |
Nov 17, 2016 | 19.41 | 19.53 | 19.41 | 19.48 | 5,395,942 | +0.12(+0.63%) |
Nov 16, 2016 | 19.26 | 19.54 | 19.23 | 19.35 | 7,719,058 | +0.02(+0.08%) |
Nov 15, 2016 | 19.05 | 19.37 | 19.05 | 19.34 | 7,649,930 | +0.24(+1.26%) |
Nov 14, 2016 | 19.09 | 19.23 | 19.02 | 19.10 | 9,394,446 | +0.07(+0.38%) |
Nov 11, 2016 | 18.80 | 19.08 | 18.79 | 19.02 | 11,259,911 | +0.17(+0.91%) |
Nov 10, 2016 | 18.95 | 19.17 | 18.84 | 18.85 | 13,763,375 | -0.02(-0.09%) |
Nov 09, 2016 | 18.51 | 18.96 | 18.32 | 18.87 | 12,978,386 | +0.04(+0.22%) |
Nov 08, 2016 | 18.68 | 18.93 | 18.66 | 18.83 | 8,129,414 | +0.15(+0.78%) |
Nov 07, 2016 | 18.54 | 18.77 | 18.50 | 18.68 | 13,745,252 | +0.47(+2.59%) |
Nov 04, 2016 | 18.17 | 18.38 | 18.15 | 18.21 | 25,897,274 | +0.06(+0.31%) |
Nov 03, 2016 | 18.28 | 18.33 | 18.07 | 18.15 | 13,524,439 | -0.11(-0.58%) |
Nov 02, 2016 | 18.30 | 18.44 | 18.13 | 18.26 | 14,256,563 | -0.10(-0.53%) |
Nov 01, 2016 | 18.55 | 18.61 | 18.20 | 18.36 | 11,064,200 | -0.11(-0.57%) |
Oct 31, 2016 | 18.48 | 18.49 | 18.32 | 18.46 | 12,599,567 | +0.02(+0.13%) |
Oct 28, 2016 | 18.59 | 18.80 | 18.42 | 18.44 | 17,541,656 | -0.20(-1.05%) |
Oct 27, 2016 | 18.78 | 18.82 | 18.60 | 18.63 | 10,265,655 | -0.08(-0.43%) |
Oct 26, 2016 | 18.62 | 18.89 | 18.60 | 18.71 | 15,173,998 | +0.04(+0.22%) |
Oct 25, 2016 | 19.05 | 18.48 | 18.67 | 21,648,420 | -0.75(-3.85%) | |
Oct 24, 2016 | 19.47 | 19.62 | 19.29 | 19.42 | 12,089,182 | +0.06(+0.29%) |
Oct 21, 2016 | 19.21 | 19.39 | 19.11 | 19.36 | 7,305,034 | +0.02(+0.08%) |
Oct 20, 2016 | 19.28 | 19.41 | 19.26 | 19.35 | 5,138,542 | +0.03(+0.17%) |
Oct 19, 2016 | 19.21 | 19.45 | 19.15 | 19.32 | 7,922,987 | +0.12(+0.64%) |
Oct 18, 2016 | 19.23 | 19.37 | 19.18 | 19.19 | 9,908,220 | +0.15(+0.77%) |
Oct 17, 2016 | 19.03 | 19.17 | 19.02 | 19.05 | 7,160,633 | +0.03(+0.17%) |
Oct 14, 2016 | 19.02 | 19.19 | 19.00 | 19.01 | 8,334,458 | +0.15(+0.82%) |
Oct 13, 2016 | 18.86 | 18.93 | 18.75 | 18.86 | 10,699,170 | -0.17(-0.90%) |
Oct 12, 2016 | 19.17 | 19.19 | 18.90 | 19.03 | 11,754,826 | -0.19(-0.97%) |
Oct 11, 2016 | 19.28 | 19.35 | 19.15 | 19.22 | 7,305,644 | -0.14(-0.71%) |
Oct 10, 2016 | 19.40 | 19.48 | 19.33 | 19.36 | 8,290,608 | +0.02(+0.13%) |
Oct 07, 2016 | 19.40 | 19.47 | 19.23 | 19.33 | 10,492,184 | -0.07(-0.38%) |
Oct 06, 2016 | 19.34 | 19.47 | 19.26 | 19.41 | 11,998,233 | +0.06(+0.29%) |
Oct 05, 2016 | 19.11 | 19.42 | 19.11 | 19.35 | 10,287,125 | +0.32(+1.67%) |
Oct 04, 2016 | 19.27 | 19.31 | 18.96 | 19.03 | 11,620,336 | -0.20(-1.06%) |
Oct 03, 2016 | 19.18 | 19.27 | 19.16 | 19.23 | 10,660,828 | +0.01(+0.04%) |
Sep 30, 2016 | 19.23 | 19.36 | 19.03 | 19.23 | 12,059,995 | +0.11(+0.55%) |
Sep 29, 2016 | 19.16 | 19.33 | 19.10 | 19.12 | 9,369,968 | -0.09(-0.47%) |
Sep 28, 2016 | 19.02 | 19.22 | 18.99 | 19.21 | 14,578,851 | +0.24(+1.29%) |
Sep 27, 2016 | 18.69 | 18.98 | 18.67 | 18.97 | 11,214,079 | +0.27(+1.43%) |
Sep 26, 2016 | 18.70 | 18.73 | 18.62 | 18.70 | 10,102,402 | -0.11(-0.60%) |
Sep 23, 2016 | 18.66 | 18.88 | 18.62 | 18.81 | 12,442,974 | +0.02(+0.13%) |
Sep 22, 2016 | 18.72 | 18.88 | 18.71 | 18.79 | 10,299,031 | +0.12(+0.65%) |
Sep 21, 2016 | 18.55 | 18.72 | 18.45 | 18.67 | 14,391,608 | +0.21(+1.15%) |
Sep 20, 2016 | 18.58 | 18.62 | 18.42 | 18.45 | 9,428,443 | +0.00(+0.00%) |
Sep 19, 2016 | 18.45 | 18.69 | 18.45 | 18.45 | 7,554,767 | +0.07(+0.35%) |
Sep 16, 2016 | 18.32 | 18.44 | 18.27 | 18.39 | 16,059,996 | +0.02(+0.13%) |
Sep 15, 2016 | 18.08 | 18.43 | 18.08 | 18.36 | 8,684,203 | +0.18(+0.98%) |
Sep 14, 2016 | 18.14 | 18.35 | 18.14 | 18.19 | 8,592,135 | +0.02(+0.09%) |
Sep 13, 2016 | 18.15 | 18.29 | 18.08 | 18.17 | 12,345,837 | -0.11(-0.58%) |
Sep 12, 2016 | 18.05 | 18.35 | 18.00 | 18.28 | 15,260,181 | +0.08(+0.45%) |
Sep 09, 2016 | 18.36 | 18.41 | 18.13 | 18.19 | 17,220,108 | -0.31(-1.67%) |
Sep 08, 2016 | 18.46 | 18.57 | 18.42 | 18.50 | 17,469,842 | -0.05(-0.26%) |
Sep 07, 2016 | 18.58 | 18.63 | 18.46 | 18.55 | 12,781,833 | -0.05(-0.26%) |
Sep 06, 2016 | 18.51 | 18.60 | 18.47 | 18.60 | 8,565,415 | +0.09(+0.48%) |
Sep 02, 2016 | 18.49 | 18.51 | 18.51 | 18.51 | 6,286,506 | +0.05(+0.26%) |