Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.74 | 18.81 | 18.43 | 18.53 | 1,781,494 | -0.35(-1.87%) |
Nov 29, 2016 | 18.67 | 18.98 | 18.67 | 18.88 | 1,620,887 | +0.19(+1.00%) |
Nov 28, 2016 | 18.49 | 18.84 | 18.48 | 18.70 | 1,575,401 | +0.25(+1.38%) |
Nov 25, 2016 | 18.38 | 18.61 | 18.31 | 18.44 | 472,798 | +0.12(+0.65%) |
Nov 23, 2016 | 18.32 | 18.32 | 18.32 | 0 | -0.19(-1.01%) | |
Nov 22, 2016 | 18.13 | 18.52 | 18.04 | 18.51 | 2,057,831 | +0.47(+2.62%) |
Nov 21, 2016 | 18.31 | 18.46 | 18.03 | 18.04 | 1,227,109 | -0.16(-0.91%) |
Nov 18, 2016 | 18.21 | 18.32 | 18.06 | 18.20 | 1,280,799 | +0.03(+0.17%) |
Nov 17, 2016 | 18.50 | 18.61 | 18.16 | 18.17 | 1,511,793 | -0.30(-1.62%) |
Nov 16, 2016 | 18.43 | 18.52 | 18.21 | 18.47 | 1,313,036 | +0.06(+0.33%) |
Nov 15, 2016 | 18.61 | 18.79 | 18.26 | 18.41 | 1,531,512 | -0.13(-0.69%) |
Nov 14, 2016 | 18.25 | 18.58 | 17.92 | 18.54 | 1,993,829 | +0.20(+1.10%) |
Nov 11, 2016 | 17.89 | 18.67 | 17.87 | 18.34 | 2,451,319 | +0.50(+2.82%) |
Nov 10, 2016 | 18.87 | 19.04 | 17.78 | 17.83 | 3,492,956 | -1.30(-6.82%) |
Nov 09, 2016 | 19.72 | 19.72 | 19.00 | 19.14 | 2,569,120 | -1.05(-5.20%) |
Nov 08, 2016 | 19.94 | 20.24 | 19.87 | 20.19 | 1,883,170 | +0.20(+1.01%) |
Nov 07, 2016 | 19.72 | 20.06 | 19.62 | 19.99 | 1,512,779 | +0.53(+2.74%) |
Nov 04, 2016 | 19.39 | 19.63 | 19.27 | 19.45 | 1,360,654 | +0.00(+0.00%) |
Nov 03, 2016 | 19.72 | 20.04 | 19.44 | 19.45 | 1,381,659 | -0.28(-1.41%) |
Nov 02, 2016 | 20.05 | 20.05 | 19.69 | 19.73 | 911,558 | -0.30(-1.50%) |
Nov 01, 2016 | 20.39 | 20.40 | 19.87 | 20.03 | 1,350,216 | -0.43(-2.09%) |
Oct 31, 2016 | 20.32 | 20.46 | 20.08 | 20.46 | 1,772,398 | +0.24(+1.19%) |
Oct 28, 2016 | 20.13 | 20.35 | 19.96 | 20.22 | 1,573,385 | +0.08(+0.41%) |
Oct 27, 2016 | 20.74 | 20.74 | 20.14 | 20.14 | 1,287,274 | -0.70(-3.35%) |
Oct 26, 2016 | 21.06 | 21.16 | 20.53 | 20.83 | 1,229,979 | -0.31(-1.49%) |
Oct 25, 2016 | 21.06 | 21.16 | 20.98 | 21.15 | 1,079,164 | +0.04(+0.21%) |
Oct 24, 2016 | 21.16 | 21.42 | 20.97 | 21.10 | 683,943 | +0.04(+0.18%) |
Oct 21, 2016 | 21.10 | 21.23 | 21.02 | 21.07 | 715,427 | -0.19(-0.92%) |
Oct 20, 2016 | 21.29 | 21.34 | 21.08 | 21.26 | 697,607 | -0.06(-0.28%) |
Oct 19, 2016 | 21.17 | 21.39 | 21.00 | 21.32 | 1,296,693 | +0.13(+0.60%) |
Oct 18, 2016 | 21.24 | 21.35 | 21.10 | 21.19 | 830,515 | +0.07(+0.36%) |
Oct 17, 2016 | 21.00 | 21.29 | 20.95 | 21.12 | 911,664 | +0.11(+0.54%) |
Oct 14, 2016 | 21.16 | 21.29 | 20.94 | 21.01 | 808,006 | -0.13(-0.60%) |
Oct 13, 2016 | 20.74 | 21.17 | 20.73 | 21.13 | 1,693,092 | +0.25(+1.22%) |
Oct 12, 2016 | 20.69 | 20.92 | 20.59 | 20.88 | 1,432,149 | +0.27(+1.31%) |
Oct 11, 2016 | 20.72 | 20.75 | 20.54 | 20.61 | 1,353,920 | -0.18(-0.87%) |
Oct 10, 2016 | 20.62 | 20.85 | 20.58 | 20.79 | 855,814 | +0.19(+0.91%) |
Oct 07, 2016 | 20.65 | 20.88 | 20.50 | 20.60 | 1,456,747 | +0.03(+0.15%) |
Oct 06, 2016 | 20.44 | 20.61 | 20.23 | 20.57 | 1,625,125 | -0.04(-0.18%) |
Oct 05, 2016 | 21.42 | 21.42 | 20.53 | 20.61 | 1,617,182 | -0.80(-3.75%) |
Oct 04, 2016 | 21.94 | 21.94 | 21.25 | 21.41 | 1,324,689 | -0.55(-2.49%) |
Oct 03, 2016 | 21.99 | 22.11 | 21.81 | 21.96 | 1,805,747 | -0.13(-0.61%) |
Sep 30, 2016 | 22.36 | 22.43 | 22.09 | 22.09 | 2,198,169 | -0.10(-0.44%) |
Sep 29, 2016 | 22.28 | 22.36 | 21.90 | 22.19 | 1,531,756 | -0.15(-0.67%) |
Sep 28, 2016 | 22.31 | 22.38 | 22.17 | 22.34 | 968,353 | +0.13(+0.57%) |
Sep 27, 2016 | 22.69 | 22.75 | 22.11 | 22.21 | 1,434,056 | -0.38(-1.68%) |
Sep 26, 2016 | 22.49 | 22.66 | 22.35 | 22.59 | 837,690 | +0.10(+0.43%) |
Sep 23, 2016 | 22.34 | 22.55 | 22.11 | 22.49 | 775,559 | +0.16(+0.70%) |
Sep 22, 2016 | 22.18 | 22.36 | 22.16 | 22.34 | 1,018,282 | +0.36(+1.66%) |
Sep 21, 2016 | 21.67 | 22.00 | 21.29 | 21.97 | 1,446,118 | +0.33(+1.51%) |
Sep 20, 2016 | 21.73 | 21.80 | 21.61 | 21.65 | 1,706,957 | +0.03(+0.14%) |
Sep 19, 2016 | 21.22 | 21.64 | 21.18 | 21.62 | 1,630,243 | +0.42(+2.00%) |
Sep 16, 2016 | 21.11 | 21.24 | 21.05 | 21.20 | 5,297,094 | -0.02(-0.10%) |
Sep 15, 2016 | 21.21 | 21.34 | 21.16 | 21.22 | 1,276,906 | +0.01(+0.03%) |
Sep 14, 2016 | 21.15 | 21.28 | 20.94 | 21.21 | 1,190,946 | +0.15(+0.71%) |
Sep 13, 2016 | 21.38 | 21.48 | 20.94 | 21.06 | 1,352,099 | -0.46(-2.14%) |
Sep 12, 2016 | 20.96 | 21.60 | 20.96 | 21.52 | 1,455,823 | +0.30(+1.43%) |
Sep 09, 2016 | 21.83 | 21.98 | 21.11 | 21.22 | 1,737,997 | -0.93(-4.19%) |
Sep 08, 2016 | 22.31 | 22.31 | 22.02 | 22.15 | 1,029,675 | -0.27(-1.19%) |
Sep 07, 2016 | 22.32 | 22.45 | 22.20 | 22.41 | 2,468,788 | +0.12(+0.53%) |
Sep 06, 2016 | 22.01 | 22.38 | 21.98 | 22.29 | 2,732,921 | +0.29(+1.32%) |
Sep 02, 2016 | 21.93 | 22.00 | 22.00 | 22.00 | 2,283,869 | +0.14(+0.65%) |