Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.22 | 20.38 | 20.16 | 20.29 | 1,366,328 | +0.19(+0.93%) |
Nov 29, 2016 | 20.13 | 20.14 | 19.99 | 20.10 | 1,114,469 | +0.04(+0.19%) |
Nov 28, 2016 | 20.10 | 20.19 | 20.01 | 20.07 | 1,530,931 | -0.15(-0.72%) |
Nov 25, 2016 | 20.22 | 20.25 | 20.12 | 20.21 | 866,766 | -0.05(-0.23%) |
Nov 23, 2016 | 20.26 | 20.26 | 20.26 | 0 | +0.30(+1.50%) | |
Nov 22, 2016 | 19.87 | 19.98 | 19.79 | 19.96 | 1,108,242 | +0.17(+0.85%) |
Nov 21, 2016 | 19.86 | 19.89 | 19.74 | 19.79 | 1,962,501 | -0.03(-0.14%) |
Nov 18, 2016 | 19.73 | 19.85 | 19.60 | 19.82 | 3,002,255 | +0.04(+0.19%) |
Nov 17, 2016 | 19.18 | 19.97 | 19.18 | 19.78 | 7,361,710 | +0.59(+3.05%) |
Nov 16, 2016 | 18.99 | 19.27 | 18.96 | 19.20 | 2,268,557 | +0.17(+0.89%) |
Nov 15, 2016 | 18.73 | 19.05 | 18.65 | 19.03 | 1,874,140 | +0.21(+1.12%) |
Nov 14, 2016 | 18.46 | 18.85 | 18.40 | 18.82 | 2,311,335 | +0.49(+2.68%) |
Nov 11, 2016 | 17.85 | 18.37 | 17.83 | 18.32 | 3,464,246 | +0.46(+2.57%) |
Nov 10, 2016 | 17.71 | 17.92 | 17.63 | 17.87 | 1,409,734 | +0.27(+1.52%) |
Nov 09, 2016 | 17.30 | 17.62 | 17.18 | 17.60 | 2,032,196 | +0.28(+1.62%) |
Nov 08, 2016 | 17.22 | 17.38 | 17.19 | 17.32 | 1,154,077 | +0.08(+0.46%) |
Nov 07, 2016 | 17.15 | 17.27 | 17.12 | 17.24 | 1,456,208 | +0.26(+1.52%) |
Nov 04, 2016 | 16.98 | 17.11 | 16.87 | 16.98 | 2,130,718 | -0.12(-0.71%) |
Nov 03, 2016 | 16.99 | 17.19 | 16.99 | 17.10 | 1,093,477 | +0.15(+0.91%) |
Nov 02, 2016 | 17.05 | 17.13 | 16.95 | 16.95 | 1,006,466 | -0.12(-0.71%) |
Nov 01, 2016 | 17.25 | 17.26 | 17.00 | 17.07 | 909,240 | -0.18(-1.06%) |
Oct 31, 2016 | 17.27 | 17.32 | 17.16 | 17.25 | 1,918,915 | +0.05(+0.27%) |
Oct 28, 2016 | 17.17 | 17.36 | 17.12 | 17.21 | 1,106,306 | +0.06(+0.36%) |
Oct 27, 2016 | 17.26 | 17.26 | 17.12 | 17.15 | 926,738 | -0.04(-0.22%) |
Oct 26, 2016 | 17.03 | 17.29 | 17.03 | 17.18 | 2,015,865 | +0.12(+0.73%) |
Oct 25, 2016 | 17.03 | 17.12 | 16.93 | 17.06 | 2,311,734 | +0.00(+0.00%) |
Oct 24, 2016 | 17.54 | 17.54 | 17.05 | 17.06 | 2,635,976 | -0.48(-2.76%) |
Oct 21, 2016 | 18.00 | 18.00 | 17.35 | 17.54 | 2,647,180 | +0.24(+1.37%) |
Oct 20, 2016 | 17.41 | 17.41 | 17.25 | 17.31 | 1,500,006 | -0.17(-0.96%) |
Oct 19, 2016 | 17.40 | 18.08 | 17.34 | 17.47 | 810,524 | +0.06(+0.35%) |
Oct 18, 2016 | 17.56 | 17.56 | 17.39 | 17.41 | 858,532 | +0.03(+0.16%) |
Oct 17, 2016 | 17.47 | 17.52 | 17.38 | 17.39 | 722,344 | -0.07(-0.43%) |
Oct 14, 2016 | 17.63 | 17.63 | 17.46 | 17.46 | 1,565,611 | -0.03(-0.19%) |
Oct 13, 2016 | 17.39 | 17.55 | 17.39 | 17.49 | 668,085 | -0.05(-0.27%) |
Oct 12, 2016 | 17.41 | 17.61 | 17.39 | 17.54 | 891,403 | +0.16(+0.94%) |
Oct 11, 2016 | 17.62 | 17.63 | 17.33 | 17.38 | 1,096,742 | -0.29(-1.66%) |
Oct 10, 2016 | 17.82 | 17.98 | 17.66 | 17.67 | 1,112,491 | -0.15(-0.84%) |
Oct 07, 2016 | 17.98 | 18.00 | 17.67 | 17.82 | 2,316,891 | -0.20(-1.09%) |
Oct 06, 2016 | 17.71 | 18.04 | 17.60 | 18.01 | 3,764,796 | +0.32(+1.82%) |
Oct 05, 2016 | 17.60 | 17.71 | 17.60 | 17.69 | 1,714,519 | +0.18(+1.01%) |
Oct 04, 2016 | 17.32 | 17.53 | 17.32 | 17.52 | 2,596,903 | +0.20(+1.16%) |
Oct 03, 2016 | 17.51 | 17.51 | 17.23 | 17.32 | 2,119,981 | -0.27(-1.54%) |
Sep 30, 2016 | 17.43 | 17.65 | 17.43 | 17.59 | 1,449,504 | +0.20(+1.15%) |
Sep 29, 2016 | 17.54 | 17.56 | 17.29 | 17.39 | 1,011,363 | -0.19(-1.06%) |
Sep 28, 2016 | 17.52 | 17.59 | 17.39 | 17.57 | 756,497 | +0.08(+0.48%) |
Sep 27, 2016 | 17.34 | 17.53 | 17.32 | 17.49 | 867,866 | +0.14(+0.83%) |
Sep 26, 2016 | 17.42 | 17.48 | 17.34 | 17.34 | 1,441,860 | -0.14(-0.80%) |
Sep 23, 2016 | 17.59 | 17.61 | 17.48 | 17.48 | 674,188 | -0.18(-1.00%) |
Sep 22, 2016 | 17.66 | 17.68 | 17.58 | 17.66 | 1,007,365 | +0.12(+0.69%) |
Sep 21, 2016 | 17.44 | 17.55 | 17.32 | 17.54 | 1,030,306 | +0.18(+1.05%) |
Sep 20, 2016 | 17.42 | 17.45 | 17.35 | 17.36 | 1,159,874 | +0.03(+0.19%) |
Sep 19, 2016 | 17.32 | 17.39 | 17.18 | 17.32 | 1,351,117 | +0.10(+0.57%) |
Sep 16, 2016 | 17.22 | 17.34 | 17.15 | 17.23 | 1,732,111 | -0.15(-0.89%) |
Sep 15, 2016 | 17.13 | 17.42 | 17.12 | 17.38 | 1,131,848 | +0.24(+1.39%) |
Sep 14, 2016 | 17.33 | 17.36 | 17.10 | 17.14 | 1,592,265 | -0.19(-1.10%) |
Sep 13, 2016 | 17.30 | 17.38 | 17.25 | 17.33 | 1,619,106 | -0.14(-0.80%) |
Sep 12, 2016 | 17.07 | 17.50 | 17.05 | 17.47 | 1,180,859 | +0.30(+1.74%) |
Sep 09, 2016 | 17.50 | 17.52 | 17.17 | 17.18 | 1,328,380 | -0.43(-2.46%) |
Sep 08, 2016 | 17.62 | 17.67 | 17.59 | 17.61 | 1,246,369 | -0.01(-0.08%) |
Sep 07, 2016 | 17.62 | 17.72 | 17.60 | 17.62 | 1,686,741 | -0.04(-0.21%) |
Sep 06, 2016 | 17.73 | 17.77 | 17.61 | 17.66 | 1,156,493 | -0.06(-0.34%) |
Sep 02, 2016 | 17.61 | 17.72 | 17.72 | 17.72 | 919,715 | +0.20(+1.12%) |