Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.68 | 19.83 | 19.53 | 19.60 | 3,274,836 | +0.24(+1.26%) |
Nov 29, 2016 | 19.48 | 19.56 | 19.32 | 19.36 | 1,583,260 | -0.33(-1.70%) |
Nov 28, 2016 | 19.49 | 19.79 | 19.44 | 19.69 | 1,462,038 | +0.31(+1.58%) |
Nov 25, 2016 | 19.35 | 19.42 | 19.32 | 19.38 | 953,981 | -0.22(-1.10%) |
Nov 23, 2016 | 19.60 | 19.60 | 19.60 | 0 | -0.08(-0.39%) | |
Nov 22, 2016 | 19.85 | 19.87 | 19.49 | 19.68 | 2,079,127 | +0.17(+0.89%) |
Nov 21, 2016 | 19.27 | 19.50 | 19.27 | 19.50 | 1,643,937 | +0.57(+3.02%) |
Nov 18, 2016 | 19.13 | 19.19 | 18.84 | 18.93 | 1,952,123 | -0.06(-0.29%) |
Nov 17, 2016 | 19.18 | 19.41 | 18.94 | 18.99 | 2,653,182 | -0.24(-1.23%) |
Nov 16, 2016 | 19.10 | 19.33 | 19.06 | 19.22 | 2,288,468 | -0.15(-0.76%) |
Nov 15, 2016 | 19.19 | 19.52 | 19.15 | 19.37 | 2,968,209 | +0.41(+2.17%) |
Nov 14, 2016 | 18.79 | 19.01 | 18.57 | 18.96 | 3,697,525 | -0.09(-0.48%) |
Nov 11, 2016 | 19.10 | 19.22 | 18.49 | 19.05 | 6,719,142 | -0.45(-2.29%) |
Nov 10, 2016 | 20.22 | 20.38 | 19.44 | 19.50 | 18,839,250 | -1.51(-7.17%) |
Nov 09, 2016 | 20.73 | 21.36 | 20.55 | 21.00 | 13,823,251 | -0.95(-4.32%) |
Nov 08, 2016 | 21.55 | 22.07 | 21.45 | 21.95 | 2,994,216 | +0.31(+1.42%) |
Nov 07, 2016 | 21.36 | 21.65 | 21.36 | 21.64 | 3,012,257 | +1.02(+4.94%) |
Nov 04, 2016 | 20.58 | 20.94 | 20.49 | 20.62 | 3,827,482 | +0.00(+0.00%) |
Nov 03, 2016 | 20.87 | 21.08 | 20.57 | 20.62 | 7,161,477 | -0.04(-0.20%) |
Nov 02, 2016 | 20.86 | 20.97 | 20.49 | 20.67 | 5,754,868 | -0.34(-1.63%) |
Nov 01, 2016 | 21.63 | 21.68 | 20.80 | 21.01 | 2,297,757 | -0.66(-3.03%) |
Oct 31, 2016 | 21.68 | 21.75 | 21.54 | 21.66 | 1,909,063 | +0.20(+0.94%) |
Oct 28, 2016 | 21.62 | 21.77 | 21.29 | 21.46 | 2,593,969 | -0.22(-1.03%) |
Oct 27, 2016 | 21.84 | 21.90 | 21.61 | 21.68 | 1,275,973 | +0.05(+0.23%) |
Oct 26, 2016 | 21.64 | 21.81 | 21.53 | 21.64 | 1,264,964 | -0.22(-0.99%) |
Oct 25, 2016 | 21.75 | 21.93 | 21.64 | 21.85 | 1,126,215 | +0.03(+0.13%) |
Oct 24, 2016 | 21.91 | 22.01 | 21.73 | 21.82 | 2,329,259 | +0.15(+0.68%) |
Oct 21, 2016 | 21.41 | 21.70 | 21.39 | 21.68 | 2,734,991 | +0.07(+0.32%) |
Oct 20, 2016 | 21.36 | 21.64 | 21.31 | 21.61 | 1,653,176 | +0.16(+0.75%) |
Oct 19, 2016 | 21.41 | 21.49 | 21.31 | 21.45 | 1,797,557 | +0.13(+0.59%) |
Oct 18, 2016 | 21.11 | 21.36 | 21.01 | 21.32 | 3,355,424 | +0.52(+2.48%) |
Oct 17, 2016 | 20.64 | 20.83 | 20.58 | 20.81 | 996,563 | +0.20(+0.98%) |
Oct 14, 2016 | 20.68 | 20.81 | 20.51 | 20.60 | 1,656,680 | +0.10(+0.48%) |
Oct 13, 2016 | 20.25 | 20.55 | 20.08 | 20.51 | 3,642,803 | +0.09(+0.44%) |
Oct 12, 2016 | 20.46 | 20.57 | 20.31 | 20.42 | 3,423,544 | -0.10(-0.51%) |
Oct 11, 2016 | 20.65 | 20.65 | 20.42 | 20.52 | 1,586,454 | -0.20(-0.98%) |
Oct 10, 2016 | 20.49 | 20.76 | 20.49 | 20.72 | 2,354,802 | +0.43(+2.10%) |
Oct 07, 2016 | 20.39 | 20.42 | 20.06 | 20.30 | 2,009,225 | +0.07(+0.34%) |
Oct 06, 2016 | 20.07 | 20.25 | 20.02 | 20.23 | 1,617,384 | +0.08(+0.38%) |
Oct 05, 2016 | 19.99 | 20.19 | 19.93 | 20.15 | 1,806,733 | +0.34(+1.72%) |
Oct 04, 2016 | 19.93 | 20.02 | 19.70 | 19.81 | 7,025,548 | -0.19(-0.94%) |
Oct 03, 2016 | 19.67 | 20.00 | 19.54 | 20.00 | 1,578,278 | +0.45(+2.28%) |
Sep 30, 2016 | 19.70 | 19.75 | 19.53 | 19.55 | 1,964,975 | +0.06(+0.29%) |
Sep 29, 2016 | 19.94 | 20.01 | 19.45 | 19.50 | 2,611,174 | -0.48(-2.41%) |
Sep 28, 2016 | 19.65 | 19.98 | 19.47 | 19.98 | 1,702,159 | +0.33(+1.70%) |
Sep 27, 2016 | 19.38 | 19.64 | 19.23 | 19.64 | 1,748,665 | +0.36(+1.88%) |
Sep 26, 2016 | 19.45 | 19.50 | 19.28 | 19.28 | 1,076,119 | -0.23(-1.18%) |
Sep 23, 2016 | 19.73 | 19.77 | 19.49 | 19.51 | 1,061,846 | -0.29(-1.48%) |
Sep 22, 2016 | 19.84 | 20.05 | 19.70 | 19.80 | 1,670,711 | +0.23(+1.18%) |
Sep 21, 2016 | 19.24 | 19.61 | 19.10 | 19.57 | 2,592,165 | +0.53(+2.78%) |
Sep 20, 2016 | 19.09 | 19.13 | 18.99 | 19.04 | 1,111,405 | +0.14(+0.74%) |
Sep 19, 2016 | 19.01 | 19.16 | 18.84 | 18.90 | 1,525,703 | +0.06(+0.30%) |
Sep 16, 2016 | 18.92 | 18.92 | 18.67 | 18.85 | 2,286,717 | -0.22(-1.17%) |
Sep 15, 2016 | 18.88 | 19.15 | 18.70 | 19.07 | 2,936,217 | +0.29(+1.52%) |
Sep 14, 2016 | 18.78 | 19.02 | 18.71 | 18.78 | 3,525,805 | -0.03(-0.18%) |
Sep 13, 2016 | 19.31 | 19.35 | 18.72 | 18.82 | 4,351,994 | -0.85(-4.33%) |
Sep 12, 2016 | 19.17 | 19.70 | 19.00 | 19.67 | 3,190,421 | +0.35(+1.80%) |
Sep 09, 2016 | 19.87 | 19.88 | 19.32 | 19.32 | 4,009,119 | -0.96(-4.74%) |
Sep 08, 2016 | 20.44 | 20.53 | 20.21 | 20.28 | 2,178,878 | -0.07(-0.34%) |
Sep 07, 2016 | 20.39 | 20.44 | 20.23 | 20.35 | 6,248,680 | -0.12(-0.58%) |
Sep 06, 2016 | 20.13 | 20.47 | 20.07 | 20.47 | 5,587,369 | +0.33(+1.66%) |
Sep 02, 2016 | 19.96 | 20.14 | 20.14 | 20.14 | 1,833,788 | +0.43(+2.16%) |