Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.37 | 17.45 | 17.03 | 17.06 | 9,026,218 | -0.36(-2.05%) |
Nov 29, 2016 | 17.60 | 17.63 | 17.38 | 17.41 | 2,931,370 | -0.15(-0.85%) |
Nov 28, 2016 | 17.81 | 17.81 | 17.50 | 17.56 | 2,891,887 | -0.28(-1.59%) |
Nov 25, 2016 | 17.61 | 17.87 | 17.57 | 17.85 | 1,609,425 | +0.25(+1.43%) |
Nov 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.19(-1.05%) | |
Nov 22, 2016 | 17.70 | 17.96 | 17.69 | 17.78 | 4,640,152 | +0.10(+0.57%) |
Nov 21, 2016 | 17.86 | 17.94 | 17.63 | 17.68 | 3,076,996 | -0.07(-0.42%) |
Nov 18, 2016 | 17.79 | 17.86 | 17.73 | 17.75 | 3,081,247 | -0.07(-0.42%) |
Nov 17, 2016 | 17.89 | 17.95 | 17.86 | 17.83 | 2,801,023 | -0.06(-0.36%) |
Nov 16, 2016 | 17.91 | 18.05 | 17.75 | 17.89 | 3,187,998 | -0.04(-0.21%) |
Nov 15, 2016 | 17.26 | 18.05 | 17.17 | 17.93 | 6,215,415 | +0.79(+4.61%) |
Nov 14, 2016 | 17.27 | 17.44 | 17.12 | 17.14 | 7,877,694 | -0.13(-0.74%) |
Nov 11, 2016 | 17.29 | 17.46 | 17.26 | 17.27 | 5,949,437 | -0.01(-0.06%) |
Nov 10, 2016 | 17.89 | 17.94 | 17.26 | 17.28 | 6,950,513 | -0.56(-3.11%) |
Nov 09, 2016 | 17.88 | 17.96 | 17.77 | 17.83 | 4,181,364 | -0.23(-1.27%) |
Nov 08, 2016 | 18.03 | 18.14 | 18.01 | 18.06 | 3,690,529 | -0.09(-0.47%) |
Nov 07, 2016 | 18.21 | 18.32 | 17.95 | 18.15 | 3,609,439 | +0.04(+0.21%) |
Nov 04, 2016 | 18.19 | 18.32 | 18.04 | 18.11 | 2,747,844 | -0.05(-0.26%) |
Nov 03, 2016 | 18.99 | 19.22 | 17.97 | 18.16 | 5,769,804 | -0.75(-3.98%) |
Nov 02, 2016 | 19.17 | 19.20 | 18.89 | 18.91 | 3,115,700 | -0.24(-1.25%) |
Nov 01, 2016 | 19.19 | 19.29 | 19.12 | 19.15 | 1,500,583 | -0.02(-0.11%) |
Oct 31, 2016 | 18.96 | 19.23 | 18.89 | 19.17 | 2,468,041 | +0.21(+1.13%) |
Oct 28, 2016 | 19.07 | 19.13 | 18.92 | 18.96 | 2,064,063 | -0.07(-0.39%) |
Oct 27, 2016 | 19.46 | 19.46 | 19.00 | 19.04 | 1,899,160 | -0.32(-1.66%) |
Oct 26, 2016 | 19.47 | 19.60 | 19.35 | 19.36 | 1,130,938 | -0.16(-0.82%) |
Oct 25, 2016 | 19.56 | 19.64 | 19.51 | 19.52 | 1,680,738 | -0.09(-0.46%) |
Oct 24, 2016 | 19.67 | 19.80 | 19.55 | 19.61 | 2,577,479 | +0.04(+0.19%) |
Oct 21, 2016 | 19.57 | 19.64 | 19.47 | 19.57 | 1,504,053 | -0.02(-0.08%) |
Oct 20, 2016 | 19.66 | 19.75 | 19.49 | 19.59 | 1,235,337 | -0.12(-0.60%) |
Oct 19, 2016 | 19.79 | 19.84 | 19.68 | 19.70 | 753,861 | -0.07(-0.38%) |
Oct 18, 2016 | 19.85 | 19.86 | 19.73 | 19.78 | 861,482 | +0.11(+0.57%) |
Oct 17, 2016 | 19.68 | 19.78 | 19.55 | 19.67 | 1,133,193 | +0.01(+0.03%) |
Oct 14, 2016 | 19.78 | 19.89 | 19.56 | 19.66 | 1,209,218 | -0.01(-0.05%) |
Oct 13, 2016 | 19.45 | 19.73 | 19.37 | 19.67 | 1,140,000 | +0.14(+0.74%) |
Oct 12, 2016 | 19.34 | 19.65 | 19.29 | 19.53 | 1,703,541 | +0.23(+1.22%) |
Oct 11, 2016 | 19.52 | 19.56 | 19.23 | 19.29 | 1,498,905 | -0.22(-1.15%) |
Oct 10, 2016 | 19.62 | 19.62 | 19.44 | 19.52 | 1,069,143 | -0.02(-0.11%) |
Oct 07, 2016 | 19.38 | 19.64 | 19.38 | 19.54 | 2,085,705 | +0.11(+0.55%) |
Oct 06, 2016 | 19.70 | 19.72 | 19.30 | 19.43 | 1,751,126 | -0.23(-1.19%) |
Oct 05, 2016 | 19.67 | 19.80 | 19.52 | 19.67 | 2,721,386 | +0.00(+0.00%) |
Oct 04, 2016 | 19.61 | 19.77 | 19.53 | 19.67 | 2,816,716 | -0.02(-0.11%) |
Oct 03, 2016 | 19.75 | 19.75 | 19.52 | 19.69 | 2,272,434 | -0.02(-0.11%) |
Sep 30, 2016 | 19.80 | 19.85 | 19.46 | 19.71 | 3,675,036 | +0.03(+0.16%) |
Sep 29, 2016 | 19.99 | 20.02 | 19.59 | 19.68 | 2,079,105 | -0.30(-1.50%) |
Sep 28, 2016 | 19.92 | 20.02 | 19.76 | 19.98 | 2,019,643 | +0.11(+0.54%) |
Sep 27, 2016 | 19.70 | 19.95 | 19.64 | 19.87 | 1,844,029 | +0.18(+0.92%) |
Sep 26, 2016 | 19.64 | 19.76 | 19.55 | 19.69 | 2,182,950 | -0.06(-0.30%) |
Sep 23, 2016 | 19.94 | 19.94 | 19.74 | 19.75 | 1,925,069 | -0.22(-1.12%) |
Sep 22, 2016 | 20.02 | 20.15 | 19.89 | 19.97 | 2,468,232 | +0.01(+0.03%) |
Sep 21, 2016 | 19.74 | 19.98 | 19.65 | 19.97 | 2,662,426 | +0.30(+1.55%) |
Sep 20, 2016 | 19.93 | 19.93 | 19.63 | 19.66 | 1,707,071 | -0.18(-0.89%) |
Sep 19, 2016 | 19.62 | 19.93 | 19.62 | 19.84 | 2,493,634 | +0.20(+1.03%) |
Sep 16, 2016 | 19.94 | 20.06 | 19.51 | 19.63 | 9,270,399 | -0.42(-2.08%) |
Sep 15, 2016 | 19.69 | 20.10 | 19.69 | 20.05 | 3,449,251 | +0.30(+1.51%) |
Sep 14, 2016 | 19.90 | 20.17 | 19.72 | 19.75 | 4,056,865 | -0.20(-1.02%) |
Sep 13, 2016 | 19.97 | 20.03 | 19.84 | 19.95 | 3,762,455 | -0.18(-0.87%) |
Sep 12, 2016 | 19.91 | 20.17 | 19.80 | 20.13 | 2,067,166 | +0.11(+0.56%) |
Sep 09, 2016 | 20.26 | 20.34 | 19.99 | 20.02 | 3,645,360 | -0.39(-1.90%) |
Sep 08, 2016 | 20.25 | 20.43 | 20.23 | 20.41 | 2,092,494 | +0.07(+0.34%) |
Sep 07, 2016 | 20.19 | 20.34 | 20.18 | 20.34 | 2,340,910 | +0.07(+0.34%) |
Sep 06, 2016 | 19.92 | 20.29 | 19.86 | 20.27 | 2,764,452 | +0.35(+1.76%) |
Sep 02, 2016 | 19.86 | 19.92 | 19.92 | 19.92 | 2,252,778 | +0.05(+0.27%) |