Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.37 | 17.45 | 17.04 | 17.06 | 9,024,935 | -0.36(-2.05%) |
Nov 29, 2016 | 17.60 | 17.63 | 17.38 | 17.42 | 2,930,954 | -0.15(-0.85%) |
Nov 28, 2016 | 17.82 | 17.82 | 17.51 | 17.56 | 2,891,476 | -0.28(-1.59%) |
Nov 25, 2016 | 17.61 | 17.88 | 17.57 | 17.85 | 1,609,197 | +0.25(+1.43%) |
Nov 23, 2016 | 17.60 | 17.60 | 17.60 | 0 | -0.19(-1.05%) | |
Nov 22, 2016 | 17.70 | 17.97 | 17.69 | 17.78 | 4,639,492 | +0.10(+0.57%) |
Nov 21, 2016 | 17.86 | 17.94 | 17.63 | 17.68 | 3,076,559 | -0.07(-0.42%) |
Nov 18, 2016 | 17.79 | 17.86 | 17.74 | 17.76 | 3,080,809 | -0.07(-0.42%) |
Nov 17, 2016 | 17.90 | 17.95 | 17.86 | 17.83 | 2,800,625 | -0.06(-0.36%) |
Nov 16, 2016 | 17.92 | 18.05 | 17.76 | 17.90 | 3,187,545 | -0.04(-0.21%) |
Nov 15, 2016 | 17.27 | 18.06 | 17.18 | 17.93 | 6,214,532 | +0.79(+4.61%) |
Nov 14, 2016 | 17.28 | 17.44 | 17.13 | 17.14 | 7,876,574 | -0.13(-0.74%) |
Nov 11, 2016 | 17.29 | 17.46 | 17.26 | 17.27 | 5,948,591 | -0.01(-0.06%) |
Nov 10, 2016 | 17.89 | 17.94 | 17.26 | 17.28 | 6,949,525 | -0.56(-3.11%) |
Nov 09, 2016 | 17.89 | 17.97 | 17.77 | 17.84 | 4,180,770 | -0.23(-1.27%) |
Nov 08, 2016 | 18.03 | 18.14 | 18.01 | 18.07 | 3,690,005 | -0.09(-0.47%) |
Nov 07, 2016 | 18.22 | 18.32 | 17.95 | 18.15 | 3,608,926 | +0.04(+0.21%) |
Nov 04, 2016 | 18.20 | 18.32 | 18.05 | 18.11 | 2,747,454 | -0.05(-0.26%) |
Nov 03, 2016 | 18.99 | 19.22 | 17.98 | 18.16 | 5,768,984 | -0.75(-3.98%) |
Nov 02, 2016 | 19.17 | 19.20 | 18.89 | 18.92 | 3,115,257 | -0.24(-1.25%) |
Nov 01, 2016 | 19.19 | 19.30 | 19.12 | 19.16 | 1,500,370 | -0.02(-0.11%) |
Oct 31, 2016 | 18.96 | 19.23 | 18.89 | 19.18 | 2,467,690 | +0.21(+1.13%) |
Oct 28, 2016 | 19.07 | 19.14 | 18.93 | 18.96 | 2,063,770 | -0.07(-0.39%) |
Oct 27, 2016 | 19.47 | 19.47 | 19.00 | 19.04 | 1,898,890 | -0.32(-1.66%) |
Oct 26, 2016 | 19.48 | 19.60 | 19.35 | 19.36 | 1,130,778 | -0.16(-0.82%) |
Oct 25, 2016 | 19.56 | 19.64 | 19.51 | 19.52 | 1,680,499 | -0.09(-0.46%) |
Oct 24, 2016 | 19.67 | 19.80 | 19.56 | 19.61 | 2,577,113 | +0.04(+0.19%) |
Oct 21, 2016 | 19.57 | 19.64 | 19.47 | 19.57 | 1,503,839 | -0.02(-0.08%) |
Oct 20, 2016 | 19.66 | 19.75 | 19.50 | 19.59 | 1,235,161 | -0.12(-0.60%) |
Oct 19, 2016 | 19.79 | 19.85 | 19.68 | 19.71 | 753,754 | -0.07(-0.38%) |
Oct 18, 2016 | 19.86 | 19.86 | 19.73 | 19.78 | 861,360 | +0.11(+0.57%) |
Oct 17, 2016 | 19.68 | 19.78 | 19.55 | 19.67 | 1,133,032 | +0.01(+0.03%) |
Oct 14, 2016 | 19.78 | 19.89 | 19.56 | 19.66 | 1,209,046 | -0.01(-0.05%) |
Oct 13, 2016 | 19.45 | 19.73 | 19.38 | 19.67 | 1,139,838 | +0.14(+0.74%) |
Oct 12, 2016 | 19.34 | 19.65 | 19.30 | 19.53 | 1,703,299 | +0.23(+1.22%) |
Oct 11, 2016 | 19.52 | 19.57 | 19.23 | 19.30 | 1,498,692 | -0.22(-1.15%) |
Oct 10, 2016 | 19.62 | 19.62 | 19.44 | 19.52 | 1,068,991 | -0.02(-0.11%) |
Oct 07, 2016 | 19.39 | 19.65 | 19.39 | 19.54 | 2,085,408 | +0.11(+0.55%) |
Oct 06, 2016 | 19.70 | 19.73 | 19.31 | 19.43 | 1,750,877 | -0.23(-1.19%) |
Oct 05, 2016 | 19.67 | 19.81 | 19.52 | 19.67 | 2,720,999 | +0.00(+0.00%) |
Oct 04, 2016 | 19.62 | 19.78 | 19.54 | 19.67 | 2,816,316 | -0.02(-0.11%) |
Oct 03, 2016 | 19.75 | 19.75 | 19.52 | 19.69 | 2,272,111 | -0.02(-0.11%) |
Sep 30, 2016 | 19.81 | 19.85 | 19.46 | 19.71 | 3,674,514 | +0.03(+0.16%) |
Sep 29, 2016 | 19.99 | 20.02 | 19.59 | 19.68 | 2,078,810 | -0.30(-1.50%) |
Sep 28, 2016 | 19.93 | 20.03 | 19.77 | 19.98 | 2,019,356 | +0.11(+0.54%) |
Sep 27, 2016 | 19.70 | 19.95 | 19.65 | 19.87 | 1,843,767 | +0.18(+0.92%) |
Sep 26, 2016 | 19.64 | 19.76 | 19.56 | 19.69 | 2,182,639 | -0.06(-0.30%) |
Sep 23, 2016 | 19.94 | 19.94 | 19.74 | 19.75 | 1,924,796 | -0.22(-1.12%) |
Sep 22, 2016 | 20.03 | 20.16 | 19.89 | 19.97 | 2,467,881 | +0.01(+0.03%) |
Sep 21, 2016 | 19.74 | 19.98 | 19.66 | 19.97 | 2,662,047 | +0.30(+1.55%) |
Sep 20, 2016 | 19.94 | 19.94 | 19.63 | 19.66 | 1,706,828 | -0.18(-0.89%) |
Sep 19, 2016 | 19.62 | 19.93 | 19.62 | 19.84 | 2,493,280 | +0.20(+1.03%) |
Sep 16, 2016 | 19.94 | 20.06 | 19.51 | 19.64 | 9,269,082 | -0.42(-2.08%) |
Sep 15, 2016 | 19.69 | 20.10 | 19.69 | 20.05 | 3,448,761 | +0.30(+1.51%) |
Sep 14, 2016 | 19.90 | 20.17 | 19.73 | 19.75 | 4,056,288 | -0.20(-1.02%) |
Sep 13, 2016 | 19.97 | 20.03 | 19.85 | 19.96 | 3,761,920 | -0.18(-0.87%) |
Sep 12, 2016 | 19.91 | 20.17 | 19.80 | 20.13 | 2,066,872 | +0.11(+0.56%) |
Sep 09, 2016 | 20.27 | 20.35 | 19.99 | 20.02 | 3,644,842 | -0.39(-1.90%) |
Sep 08, 2016 | 20.25 | 20.43 | 20.23 | 20.41 | 2,092,197 | +0.07(+0.34%) |
Sep 07, 2016 | 20.20 | 20.34 | 20.19 | 20.34 | 2,340,578 | +0.07(+0.34%) |
Sep 06, 2016 | 19.93 | 20.29 | 19.86 | 20.27 | 2,764,060 | +0.35(+1.76%) |
Sep 02, 2016 | 19.86 | 19.92 | 19.92 | 19.92 | 2,252,458 | +0.05(+0.27%) |