Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.45 | 18.66 | 18.26 | 18.28 | 12,290,985 | -0.19(-1.02%) |
Nov 29, 2016 | 18.72 | 18.73 | 18.39 | 18.47 | 7,641,360 | -0.25(-1.34%) |
Nov 28, 2016 | 19.16 | 19.20 | 18.68 | 18.72 | 6,048,045 | -0.48(-2.50%) |
Nov 25, 2016 | 19.38 | 19.43 | 19.15 | 19.20 | 2,343,742 | -0.06(-0.33%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.20(+1.03%) | |
Nov 22, 2016 | 19.32 | 19.51 | 18.99 | 19.06 | 9,001,189 | -0.20(-1.02%) |
Nov 21, 2016 | 19.35 | 19.42 | 19.18 | 19.26 | 5,333,694 | -0.10(-0.53%) |
Nov 18, 2016 | 19.95 | 20.00 | 19.00 | 19.36 | 10,755,820 | -0.58(-2.92%) |
Nov 17, 2016 | 20.08 | 20.19 | 19.87 | 19.94 | 3,927,315 | -0.11(-0.55%) |
Nov 16, 2016 | 20.17 | 20.49 | 20.02 | 20.05 | 3,532,786 | -0.21(-1.05%) |
Nov 15, 2016 | 19.88 | 20.27 | 19.76 | 20.27 | 5,582,782 | +0.45(+2.26%) |
Nov 14, 2016 | 19.63 | 20.05 | 19.60 | 19.82 | 5,718,006 | +0.34(+1.74%) |
Nov 11, 2016 | 19.16 | 19.55 | 19.13 | 19.48 | 5,532,353 | +0.26(+1.35%) |
Nov 10, 2016 | 19.22 | 19.60 | 19.17 | 19.22 | 6,835,765 | +0.10(+0.53%) |
Nov 09, 2016 | 18.71 | 19.20 | 18.58 | 19.12 | 5,543,712 | +0.12(+0.62%) |
Nov 08, 2016 | 18.95 | 19.09 | 18.90 | 19.00 | 3,641,456 | -0.03(-0.16%) |
Nov 07, 2016 | 18.91 | 19.13 | 18.80 | 19.03 | 5,559,755 | +0.42(+2.27%) |
Nov 04, 2016 | 18.62 | 18.77 | 18.48 | 18.61 | 5,244,132 | +0.07(+0.38%) |
Nov 03, 2016 | 18.96 | 19.01 | 18.48 | 18.54 | 5,907,685 | -0.40(-2.11%) |
Nov 02, 2016 | 19.48 | 19.60 | 18.91 | 18.94 | 6,938,759 | -0.61(-3.13%) |
Nov 01, 2016 | 20.10 | 20.12 | 19.38 | 19.55 | 7,751,523 | -0.58(-2.88%) |
Oct 31, 2016 | 20.13 | 20.21 | 19.91 | 20.13 | 6,263,013 | -0.05(-0.27%) |
Oct 28, 2016 | 20.38 | 21.20 | 20.17 | 20.18 | 19,803,856 | +1.54(+8.28%) |
Oct 27, 2016 | 18.84 | 18.92 | 18.53 | 18.64 | 8,171,983 | -0.07(-0.38%) |
Oct 26, 2016 | 18.68 | 18.87 | 18.60 | 18.71 | 4,787,255 | +0.02(+0.13%) |
Oct 25, 2016 | 18.98 | 19.14 | 18.58 | 18.69 | 10,511,208 | -0.56(-2.93%) |
Oct 24, 2016 | 19.37 | 19.46 | 19.22 | 19.25 | 3,729,441 | -0.09(-0.45%) |
Oct 21, 2016 | 19.26 | 19.46 | 19.14 | 19.34 | 5,551,082 | -0.05(-0.28%) |
Oct 20, 2016 | 19.42 | 19.43 | 19.24 | 19.39 | 2,580,559 | -0.05(-0.28%) |
Oct 19, 2016 | 19.17 | 19.48 | 19.05 | 19.45 | 3,794,889 | +0.34(+1.76%) |
Oct 18, 2016 | 19.03 | 19.18 | 18.98 | 19.11 | 3,003,206 | +0.19(+0.99%) |
Oct 17, 2016 | 19.09 | 19.26 | 18.89 | 18.92 | 5,144,360 | -0.17(-0.90%) |
Oct 14, 2016 | 19.42 | 19.67 | 19.08 | 19.09 | 4,811,538 | -0.25(-1.30%) |
Oct 13, 2016 | 19.59 | 19.64 | 19.02 | 19.35 | 11,686,937 | -0.41(-2.06%) |
Oct 12, 2016 | 19.89 | 20.16 | 19.74 | 19.75 | 9,522,366 | -0.54(-2.66%) |
Oct 11, 2016 | 20.07 | 20.31 | 20.07 | 20.29 | 5,703,106 | +0.22(+1.09%) |
Oct 10, 2016 | 19.96 | 20.13 | 19.93 | 20.07 | 2,235,802 | +0.26(+1.30%) |
Oct 07, 2016 | 20.14 | 20.27 | 19.78 | 19.82 | 3,623,288 | -0.22(-1.09%) |
Oct 06, 2016 | 19.97 | 20.22 | 19.82 | 20.03 | 3,516,031 | +0.05(+0.27%) |
Oct 05, 2016 | 20.01 | 20.28 | 19.96 | 19.98 | 4,079,477 | +0.01(+0.04%) |
Oct 04, 2016 | 20.00 | 20.18 | 19.89 | 19.97 | 3,738,981 | +0.00(+0.00%) |
Oct 03, 2016 | 19.71 | 20.00 | 19.50 | 19.97 | 3,858,141 | +0.20(+0.99%) |
Sep 30, 2016 | 19.82 | 19.92 | 19.60 | 19.78 | 4,910,789 | +0.07(+0.36%) |
Sep 29, 2016 | 19.96 | 20.05 | 19.69 | 19.71 | 5,471,804 | -0.34(-1.68%) |
Sep 28, 2016 | 20.07 | 20.13 | 19.87 | 20.04 | 2,604,411 | -0.07(-0.35%) |
Sep 27, 2016 | 19.98 | 20.13 | 19.79 | 20.11 | 3,057,051 | +0.17(+0.86%) |
Sep 26, 2016 | 20.13 | 20.17 | 19.86 | 19.94 | 3,717,376 | -0.27(-1.36%) |
Sep 23, 2016 | 20.38 | 20.52 | 20.21 | 20.21 | 2,021,226 | -0.27(-1.30%) |
Sep 22, 2016 | 20.52 | 20.60 | 20.39 | 20.48 | 2,613,645 | +0.01(+0.04%) |
Sep 21, 2016 | 20.16 | 20.47 | 20.03 | 20.47 | 7,117,451 | +0.34(+1.67%) |
Sep 20, 2016 | 20.56 | 20.57 | 20.13 | 20.14 | 4,853,451 | -0.31(-1.49%) |
Sep 19, 2016 | 20.54 | 20.57 | 20.37 | 20.44 | 3,433,433 | -0.02(-0.08%) |
Sep 16, 2016 | 20.35 | 20.49 | 20.30 | 20.46 | 3,622,352 | +0.01(+0.04%) |
Sep 15, 2016 | 20.32 | 20.55 | 20.25 | 20.45 | 4,096,870 | +0.00(+0.00%) |
Sep 14, 2016 | 20.29 | 20.65 | 20.27 | 20.45 | 4,259,302 | +0.10(+0.50%) |
Sep 13, 2016 | 20.58 | 20.58 | 20.21 | 20.35 | 6,205,160 | -0.39(-1.89%) |
Sep 12, 2016 | 20.02 | 20.78 | 20.00 | 20.74 | 8,874,388 | +0.61(+3.04%) |
Sep 09, 2016 | 20.20 | 20.21 | 20.00 | 20.13 | 4,537,817 | -0.20(-1.00%) |
Sep 08, 2016 | 20.43 | 20.47 | 20.16 | 20.33 | 4,498,438 | -0.18(-0.88%) |
Sep 07, 2016 | 20.49 | 20.56 | 20.19 | 20.51 | 4,328,723 | +0.08(+0.38%) |
Sep 06, 2016 | 20.75 | 20.78 | 20.38 | 20.43 | 3,276,158 | -0.24(-1.17%) |
Sep 02, 2016 | 20.80 | 20.68 | 20.68 | 20.68 | 2,499,853 | -0.09(-0.45%) |