Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.93 | 18.94 | 18.70 | 18.70 | 6,296,416 | -0.18(-0.95%) |
Nov 29, 2016 | 18.82 | 19.14 | 18.70 | 18.88 | 5,055,792 | -0.06(-0.33%) |
Nov 28, 2016 | 18.81 | 19.00 | 18.71 | 18.95 | 3,273,107 | +0.17(+0.92%) |
Nov 25, 2016 | 18.53 | 18.79 | 18.53 | 18.77 | 1,555,606 | +0.27(+1.44%) |
Nov 23, 2016 | 18.51 | 18.51 | 18.51 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 18.48 | 18.62 | 18.42 | 18.52 | 3,221,767 | +0.08(+0.43%) |
Nov 21, 2016 | 18.40 | 18.54 | 18.36 | 18.44 | 2,926,785 | +0.14(+0.77%) |
Nov 18, 2016 | 18.23 | 18.41 | 18.22 | 18.30 | 5,076,968 | +0.09(+0.52%) |
Nov 17, 2016 | 18.14 | 18.30 | 18.14 | 18.20 | 3,074,579 | +0.00(+0.00%) |
Nov 16, 2016 | 18.26 | 18.34 | 17.99 | 18.20 | 3,363,630 | -0.04(-0.21%) |
Nov 15, 2016 | 18.10 | 18.48 | 18.07 | 18.24 | 4,372,498 | +0.24(+1.35%) |
Nov 14, 2016 | 17.67 | 18.12 | 17.49 | 18.00 | 6,423,732 | +0.23(+1.31%) |
Nov 11, 2016 | 17.90 | 18.06 | 17.65 | 17.77 | 4,433,328 | -0.16(-0.86%) |
Nov 10, 2016 | 17.92 | 18.01 | 17.37 | 17.92 | 7,633,874 | -0.07(-0.39%) |
Nov 09, 2016 | 17.79 | 18.19 | 17.76 | 17.99 | 7,772,345 | -0.38(-2.07%) |
Nov 08, 2016 | 18.14 | 18.49 | 18.14 | 18.37 | 4,385,907 | +0.06(+0.34%) |
Nov 07, 2016 | 18.06 | 18.34 | 17.75 | 18.31 | 5,909,969 | +0.53(+3.01%) |
Nov 04, 2016 | 17.83 | 18.28 | 17.71 | 17.77 | 7,501,125 | +0.30(+1.73%) |
Nov 03, 2016 | 17.09 | 17.50 | 17.07 | 17.47 | 4,933,761 | +0.33(+1.94%) |
Nov 02, 2016 | 17.40 | 17.40 | 16.98 | 17.14 | 4,356,123 | -0.30(-1.73%) |
Nov 01, 2016 | 17.70 | 17.76 | 17.42 | 17.44 | 6,392,838 | -0.23(-1.32%) |
Oct 31, 2016 | 17.52 | 17.92 | 17.52 | 17.67 | 5,544,932 | +0.21(+1.20%) |
Oct 28, 2016 | 17.50 | 17.63 | 17.37 | 17.46 | 2,829,684 | -0.03(-0.18%) |
Oct 27, 2016 | 17.51 | 17.52 | 17.19 | 17.49 | 4,949,055 | -0.07(-0.40%) |
Oct 26, 2016 | 17.52 | 17.59 | 17.32 | 17.56 | 2,844,046 | -0.01(-0.04%) |
Oct 25, 2016 | 17.42 | 17.66 | 17.32 | 17.57 | 2,302,213 | +0.09(+0.53%) |
Oct 24, 2016 | 17.69 | 17.69 | 17.39 | 17.48 | 2,347,694 | -0.13(-0.75%) |
Oct 21, 2016 | 17.46 | 17.65 | 17.39 | 17.61 | 3,278,800 | +0.05(+0.26%) |
Oct 20, 2016 | 17.52 | 17.66 | 17.47 | 17.56 | 3,600,351 | +0.02(+0.13%) |
Oct 19, 2016 | 17.48 | 17.59 | 17.35 | 17.54 | 3,179,068 | +0.09(+0.53%) |
Oct 18, 2016 | 17.49 | 17.52 | 17.25 | 17.45 | 1,786,699 | +0.06(+0.36%) |
Oct 17, 2016 | 17.37 | 17.47 | 17.32 | 17.39 | 2,118,452 | +0.05(+0.27%) |
Oct 14, 2016 | 17.30 | 17.46 | 17.24 | 17.34 | 3,224,391 | +0.02(+0.13%) |
Oct 13, 2016 | 17.10 | 17.45 | 17.05 | 17.32 | 3,736,730 | +0.20(+1.18%) |
Oct 12, 2016 | 16.97 | 17.15 | 16.96 | 17.11 | 3,160,583 | +0.19(+1.10%) |
Oct 11, 2016 | 17.13 | 17.14 | 16.92 | 16.93 | 3,550,827 | -0.26(-1.53%) |
Oct 10, 2016 | 16.97 | 17.28 | 16.97 | 17.19 | 3,801,109 | +0.22(+1.28%) |
Oct 07, 2016 | 17.39 | 17.54 | 16.97 | 16.97 | 6,641,037 | -0.31(-1.79%) |
Oct 06, 2016 | 17.23 | 17.43 | 17.13 | 17.28 | 4,130,596 | -0.04(-0.22%) |
Oct 05, 2016 | 17.39 | 17.51 | 17.27 | 17.32 | 4,486,458 | -0.01(-0.04%) |
Oct 04, 2016 | 17.74 | 17.77 | 17.20 | 17.33 | 3,576,609 | -0.42(-2.36%) |
Oct 03, 2016 | 17.97 | 17.97 | 17.56 | 17.75 | 3,476,363 | -0.26(-1.42%) |
Sep 30, 2016 | 18.34 | 18.42 | 17.93 | 18.01 | 6,596,873 | -0.27(-1.48%) |
Sep 29, 2016 | 18.62 | 18.70 | 18.21 | 18.28 | 4,604,166 | -0.42(-2.24%) |
Sep 28, 2016 | 18.56 | 18.71 | 18.43 | 18.70 | 4,064,233 | +0.19(+1.00%) |
Sep 27, 2016 | 18.85 | 18.94 | 18.50 | 18.51 | 4,238,168 | -0.29(-1.57%) |
Sep 26, 2016 | 18.77 | 18.89 | 18.70 | 18.80 | 2,468,356 | +0.05(+0.29%) |
Sep 23, 2016 | 18.65 | 18.78 | 18.61 | 18.75 | 3,881,599 | +0.06(+0.33%) |
Sep 22, 2016 | 18.76 | 18.90 | 18.63 | 18.69 | 5,109,670 | +0.07(+0.37%) |
Sep 21, 2016 | 18.21 | 18.66 | 18.18 | 18.62 | 3,965,299 | +0.43(+2.34%) |
Sep 20, 2016 | 18.18 | 18.28 | 18.14 | 18.19 | 3,786,702 | +0.13(+0.73%) |
Sep 19, 2016 | 17.94 | 18.07 | 17.86 | 18.06 | 2,661,788 | +0.19(+1.08%) |
Sep 16, 2016 | 17.54 | 17.90 | 17.45 | 17.87 | 7,409,968 | +0.31(+1.77%) |
Sep 15, 2016 | 17.39 | 17.60 | 17.35 | 17.56 | 3,233,935 | +0.17(+0.98%) |
Sep 14, 2016 | 17.45 | 17.58 | 17.26 | 17.39 | 3,782,740 | -0.01(-0.04%) |
Sep 13, 2016 | 17.72 | 17.73 | 17.30 | 17.39 | 4,650,210 | -0.40(-2.22%) |
Sep 12, 2016 | 17.45 | 17.84 | 17.35 | 17.79 | 5,399,515 | +0.26(+1.50%) |
Sep 09, 2016 | 18.11 | 18.14 | 17.52 | 17.52 | 6,547,634 | -0.80(-4.36%) |
Sep 08, 2016 | 18.02 | 18.34 | 18.00 | 18.32 | 5,151,058 | +0.27(+1.50%) |
Sep 07, 2016 | 17.66 | 18.10 | 17.59 | 18.05 | 6,882,172 | +0.38(+2.15%) |
Sep 06, 2016 | 17.66 | 17.80 | 17.58 | 17.67 | 6,576,386 | +0.13(+0.75%) |
Sep 02, 2016 | 17.41 | 17.54 | 17.54 | 17.54 | 4,103,776 | +0.15(+0.85%) |