Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.72 | 22.42 | 21.66 | 22.33 | 1,954,868 | +1.75(+8.49%) |
Nov 29, 2016 | 20.39 | 20.75 | 20.17 | 20.58 | 994,655 | -0.27(-1.30%) |
Nov 28, 2016 | 21.52 | 21.67 | 20.81 | 20.85 | 650,924 | -0.50(-2.35%) |
Nov 25, 2016 | 21.56 | 21.56 | 21.24 | 21.36 | 194,268 | -0.33(-1.52%) |
Nov 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.28(+1.31%) | |
Nov 22, 2016 | 21.51 | 21.64 | 21.04 | 21.41 | 615,651 | -0.09(-0.42%) |
Nov 21, 2016 | 21.10 | 21.52 | 21.06 | 21.50 | 811,279 | +0.87(+4.24%) |
Nov 18, 2016 | 20.66 | 20.85 | 20.52 | 20.62 | 509,411 | +0.14(+0.68%) |
Nov 17, 2016 | 20.95 | 21.10 | 20.43 | 20.48 | 268,134 | -0.24(-1.15%) |
Nov 16, 2016 | 20.95 | 21.13 | 20.64 | 20.72 | 256,429 | -0.23(-1.10%) |
Nov 15, 2016 | 20.49 | 21.08 | 20.43 | 20.95 | 483,922 | +0.78(+3.88%) |
Nov 14, 2016 | 19.78 | 20.19 | 19.66 | 20.17 | 377,641 | +0.30(+1.53%) |
Nov 11, 2016 | 20.10 | 20.11 | 19.65 | 19.87 | 473,119 | -0.40(-1.95%) |
Nov 10, 2016 | 20.15 | 20.49 | 20.07 | 20.26 | 605,088 | +0.00(+0.00%) |
Nov 09, 2016 | 19.54 | 20.43 | 19.54 | 20.26 | 752,440 | +0.56(+2.85%) |
Nov 08, 2016 | 19.57 | 19.87 | 19.49 | 19.70 | 588,891 | -0.13(-0.67%) |
Nov 07, 2016 | 19.69 | 19.88 | 19.58 | 19.83 | 525,730 | +0.49(+2.51%) |
Nov 04, 2016 | 19.49 | 19.73 | 19.26 | 19.35 | 608,340 | -0.22(-1.14%) |
Nov 03, 2016 | 19.61 | 19.77 | 19.40 | 19.57 | 429,540 | +0.09(+0.47%) |
Nov 02, 2016 | 19.49 | 19.62 | 19.10 | 19.48 | 805,964 | -0.21(-1.05%) |
Nov 01, 2016 | 19.95 | 20.07 | 19.34 | 19.68 | 639,822 | -0.11(-0.54%) |
Oct 31, 2016 | 20.15 | 20.15 | 19.74 | 19.79 | 1,084,449 | -0.40(-2.00%) |
Oct 28, 2016 | 20.63 | 20.77 | 20.10 | 20.20 | 777,328 | -0.42(-2.04%) |
Oct 27, 2016 | 20.60 | 20.81 | 20.43 | 20.62 | 437,784 | +0.21(+1.05%) |
Oct 26, 2016 | 20.27 | 20.52 | 20.02 | 20.40 | 819,737 | -0.09(-0.44%) |
Oct 25, 2016 | 20.88 | 21.06 | 20.47 | 20.49 | 720,313 | -0.48(-2.28%) |
Oct 24, 2016 | 21.24 | 21.27 | 20.65 | 20.97 | 456,013 | -0.30(-1.40%) |
Oct 21, 2016 | 21.43 | 21.50 | 21.24 | 21.27 | 304,419 | -0.29(-1.34%) |
Oct 20, 2016 | 21.34 | 21.65 | 21.20 | 21.56 | 226,504 | -0.02(-0.08%) |
Oct 19, 2016 | 21.37 | 21.81 | 21.32 | 21.57 | 473,918 | +0.35(+1.63%) |
Oct 18, 2016 | 21.46 | 21.49 | 21.07 | 21.23 | 227,227 | +0.07(+0.35%) |
Oct 17, 2016 | 21.35 | 21.46 | 21.03 | 21.15 | 376,845 | -0.22(-1.04%) |
Oct 14, 2016 | 21.74 | 21.86 | 21.37 | 21.37 | 409,398 | -0.34(-1.56%) |
Oct 13, 2016 | 21.46 | 21.87 | 21.29 | 21.71 | 675,681 | +0.02(+0.08%) |
Oct 12, 2016 | 21.57 | 21.78 | 21.39 | 21.70 | 327,029 | -0.03(-0.15%) |
Oct 11, 2016 | 21.97 | 22.01 | 21.56 | 21.73 | 399,427 | -0.31(-1.42%) |
Oct 10, 2016 | 21.98 | 22.26 | 21.93 | 22.04 | 383,772 | +0.30(+1.40%) |
Oct 07, 2016 | 21.93 | 22.02 | 21.60 | 21.74 | 649,632 | -0.17(-0.79%) |
Oct 06, 2016 | 22.14 | 22.29 | 21.77 | 21.91 | 655,993 | -0.12(-0.56%) |
Oct 05, 2016 | 21.87 | 22.15 | 21.80 | 22.03 | 497,204 | +0.43(+1.98%) |
Oct 04, 2016 | 21.89 | 21.99 | 21.48 | 21.60 | 785,632 | -0.28(-1.28%) |
Oct 03, 2016 | 21.84 | 21.97 | 21.57 | 21.89 | 380,135 | +0.11(+0.49%) |
Sep 30, 2016 | 21.56 | 21.91 | 21.38 | 21.78 | 1,011,218 | +0.38(+1.77%) |
Sep 29, 2016 | 21.10 | 21.74 | 21.10 | 21.40 | 1,031,920 | +0.21(+1.01%) |
Sep 28, 2016 | 20.24 | 21.23 | 20.01 | 21.18 | 1,183,926 | +1.03(+5.11%) |
Sep 27, 2016 | 20.47 | 20.53 | 19.97 | 20.15 | 784,950 | -0.60(-2.90%) |
Sep 26, 2016 | 20.80 | 21.10 | 20.71 | 20.76 | 396,263 | +0.02(+0.08%) |
Sep 23, 2016 | 21.23 | 21.41 | 20.57 | 20.74 | 1,249,803 | -0.58(-2.71%) |
Sep 22, 2016 | 21.36 | 21.61 | 21.17 | 21.32 | 600,162 | +0.14(+0.66%) |
Sep 21, 2016 | 20.76 | 21.20 | 20.72 | 21.18 | 896,200 | +0.67(+3.26%) |
Sep 20, 2016 | 20.59 | 20.86 | 20.44 | 20.51 | 792,525 | -0.15(-0.72%) |
Sep 19, 2016 | 20.94 | 20.97 | 20.62 | 20.66 | 765,342 | -0.04(-0.20%) |
Sep 16, 2016 | 20.61 | 20.72 | 20.43 | 20.70 | 915,857 | -0.15(-0.71%) |
Sep 15, 2016 | 20.66 | 21.02 | 20.62 | 20.85 | 688,829 | +0.24(+1.16%) |
Sep 14, 2016 | 20.99 | 21.31 | 20.55 | 20.61 | 1,191,901 | -0.39(-1.84%) |
Sep 13, 2016 | 21.59 | 21.59 | 20.90 | 20.99 | 1,180,157 | -0.92(-4.21%) |
Sep 12, 2016 | 21.59 | 21.99 | 21.41 | 21.92 | 1,178,199 | +0.12(+0.57%) |
Sep 09, 2016 | 22.19 | 22.30 | 21.77 | 21.79 | 629,773 | -0.66(-2.93%) |
Sep 08, 2016 | 22.17 | 22.53 | 22.01 | 22.45 | 1,028,857 | +0.52(+2.37%) |
Sep 07, 2016 | 21.86 | 22.11 | 21.80 | 21.93 | 486,582 | +0.13(+0.60%) |
Sep 06, 2016 | 21.57 | 21.81 | 21.46 | 21.80 | 640,167 | +0.33(+1.53%) |
Sep 02, 2016 | 21.35 | 21.47 | 21.47 | 21.47 | 553,187 | +0.39(+1.84%) |
Sep 01, 2016 | 20.89 | 21.16 | 20.80 | 21.08 | 675,279 | +0.04(+0.20%) |
Aug 31, 2016 | 21.38 | 21.45 | 20.92 | 21.04 | 856,777 | -0.46(-2.15%) |
Aug 30, 2016 | 21.69 | 21.92 | 21.40 | 21.50 | 942,066 | -0.11(-0.50%) |
Aug 29, 2016 | 21.32 | 21.62 | 21.30 | 21.61 | 451,349 | +0.16(+0.77%) |
Aug 26, 2016 | 21.54 | 21.81 | 21.30 | 21.45 | 1,329,463 | +0.02(+0.12%) |
Aug 25, 2016 | 21.42 | 21.56 | 21.27 | 21.42 | 525,476 | -0.02(-0.08%) |
Aug 24, 2016 | 21.62 | 21.75 | 21.39 | 21.44 | 840,035 | -0.24(-1.10%) |
Aug 23, 2016 | 21.27 | 21.80 | 21.27 | 21.68 | 605,327 | +0.33(+1.54%) |
Aug 22, 2016 | 21.32 | 21.45 | 21.12 | 21.35 | 864,537 | -0.25(-1.14%) |
Aug 19, 2016 | 21.52 | 21.75 | 21.44 | 21.59 | 682,758 | -0.13(-0.61%) |
Aug 18, 2016 | 21.23 | 21.75 | 21.22 | 21.73 | 691,452 | +0.63(+2.97%) |
Aug 17, 2016 | 21.05 | 21.14 | 20.83 | 21.10 | 1,113,074 | -0.04(-0.19%) |
Aug 16, 2016 | 21.13 | 21.24 | 20.84 | 21.14 | 751,501 | -0.02(-0.12%) |
Aug 15, 2016 | 21.06 | 21.28 | 21.03 | 21.17 | 620,685 | +0.25(+1.18%) |
Aug 12, 2016 | 20.90 | 21.06 | 20.79 | 20.92 | 646,137 | +0.18(+0.87%) |
Aug 11, 2016 | 20.39 | 20.89 | 20.26 | 20.74 | 1,041,321 | +0.51(+2.52%) |
Aug 10, 2016 | 20.40 | 20.63 | 20.17 | 20.23 | 965,620 | -0.17(-0.85%) |
Aug 09, 2016 | 20.63 | 20.64 | 20.27 | 20.40 | 918,487 | -0.13(-0.64%) |
Aug 08, 2016 | 20.33 | 20.90 | 20.32 | 20.53 | 797,610 | +0.33(+1.63%) |
Aug 05, 2016 | 20.17 | 20.27 | 19.86 | 20.20 | 779,134 | +0.11(+0.53%) |
Aug 04, 2016 | 19.86 | 20.47 | 19.86 | 20.10 | 990,188 | -0.02(-0.12%) |
Aug 03, 2016 | 19.45 | 20.12 | 19.32 | 20.12 | 1,989,882 | +0.68(+3.52%) |
Aug 02, 2016 | 19.45 | 19.59 | 19.00 | 19.44 | 1,111,417 | +0.21(+1.07%) |
Aug 01, 2016 | 19.91 | 19.95 | 19.16 | 19.23 | 1,254,729 | -0.87(-4.34%) |
Jul 29, 2016 | 19.40 | 20.13 | 19.40 | 20.10 | 1,012,223 | +0.48(+2.43%) |
Jul 28, 2016 | 19.53 | 19.78 | 19.48 | 19.63 | 1,048,327 | +0.08(+0.42%) |
Jul 27, 2016 | 19.93 | 20.24 | 19.40 | 19.54 | 1,396,677 | -0.38(-1.90%) |
Jul 26, 2016 | 19.57 | 19.93 | 19.53 | 19.92 | 1,211,027 | +0.26(+1.30%) |
Jul 25, 2016 | 20.00 | 20.05 | 19.55 | 19.67 | 2,238,910 | -0.52(-2.57%) |
Jul 22, 2016 | 20.17 | 20.33 | 20.03 | 20.19 | 1,167,924 | +0.07(+0.37%) |
Jul 21, 2016 | 20.29 | 20.75 | 20.06 | 20.11 | 840,436 | -0.21(-1.01%) |
Jul 20, 2016 | 20.10 | 20.45 | 19.81 | 20.32 | 1,240,595 | +0.03(+0.16%) |
Jul 19, 2016 | 20.46 | 20.46 | 20.18 | 20.29 | 810,837 | -0.19(-0.93%) |
Jul 18, 2016 | 20.34 | 20.50 | 20.14 | 20.47 | 1,038,655 | +0.05(+0.24%) |
Jul 15, 2016 | 20.58 | 20.66 | 20.33 | 20.43 | 705,141 | -0.02(-0.08%) |
Jul 14, 2016 | 20.80 | 20.80 | 20.39 | 20.44 | 593,459 | -0.02(-0.12%) |
Jul 13, 2016 | 20.76 | 20.92 | 20.19 | 20.47 | 1,806,151 | -0.35(-1.70%) |
Jul 12, 2016 | 20.42 | 21.04 | 20.36 | 20.82 | 1,500,093 | +0.79(+3.95%) |
Jul 11, 2016 | 20.19 | 20.34 | 20.00 | 20.03 | 718,537 | -0.02(-0.12%) |
Jul 08, 2016 | 20.03 | 20.18 | 19.74 | 20.05 | 1,267,963 | +0.31(+1.58%) |
Jul 07, 2016 | 20.21 | 20.44 | 19.57 | 19.74 | 1,927,200 | -0.24(-1.20%) |
Jul 06, 2016 | 19.48 | 19.98 | 19.40 | 19.98 | 1,283,885 | +0.28(+1.42%) |
Jul 05, 2016 | 19.98 | 19.98 | 19.37 | 19.70 | 2,020,455 | -0.65(-3.20%) |
Jul 01, 2016 | 20.06 | 20.35 | 20.35 | 20.35 | 1,972,459 | +0.29(+1.44%) |
Jun 30, 2016 | 20.05 | 20.24 | 19.85 | 20.06 | 1,838,623 | -0.12(-0.61%) |
Jun 29, 2016 | 20.20 | 20.35 | 20.00 | 20.19 | 1,804,824 | +0.30(+1.49%) |
Jun 28, 2016 | 19.46 | 19.94 | 19.43 | 19.89 | 1,915,407 | +0.89(+4.68%) |
Jun 27, 2016 | 19.30 | 19.62 | 18.77 | 19.00 | 2,175,951 | -0.77(-3.88%) |
Jun 24, 2016 | 19.77 | 20.18 | 19.67 | 19.77 | 2,365,480 | -1.00(-4.84%) |
Jun 23, 2016 | 20.71 | 20.80 | 20.55 | 20.77 | 1,307,509 | +0.34(+1.65%) |
Jun 22, 2016 | 20.79 | 20.79 | 20.31 | 20.43 | 2,558,164 | -0.21(-1.00%) |
Jun 21, 2016 | 20.20 | 20.73 | 20.08 | 20.64 | 1,552,688 | +0.35(+1.73%) |
Jun 20, 2016 | 20.66 | 20.66 | 20.13 | 20.29 | 1,345,326 | +0.29(+1.47%) |
Jun 17, 2016 | 19.74 | 20.07 | 19.74 | 20.00 | 1,439,360 | +0.45(+2.30%) |
Jun 16, 2016 | 19.72 | 19.72 | 19.13 | 19.55 | 2,218,117 | -0.39(-1.96%) |
Jun 15, 2016 | 19.90 | 20.26 | 19.68 | 19.94 | 1,335,317 | -0.04(-0.20%) |
Jun 14, 2016 | 19.81 | 20.13 | 19.55 | 19.98 | 1,919,281 | +0.04(+0.20%) |
Jun 13, 2016 | 19.81 | 20.22 | 19.68 | 19.94 | 1,069,046 | -0.04(-0.20%) |
Jun 10, 2016 | 20.59 | 20.66 | 19.91 | 19.98 | 1,685,988 | -0.89(-4.26%) |
Jun 09, 2016 | 20.68 | 20.96 | 20.50 | 20.87 | 2,061,895 | -0.03(-0.16%) |
Jun 08, 2016 | 21.41 | 21.47 | 20.88 | 20.90 | 2,462,433 | -0.24(-1.12%) |
Jun 07, 2016 | 20.68 | 21.21 | 20.63 | 21.14 | 2,957,276 | +0.57(+2.78%) |
Jun 06, 2016 | 20.32 | 20.60 | 20.22 | 20.57 | 2,217,776 | +0.56(+2.82%) |
Jun 03, 2016 | 20.18 | 20.37 | 19.88 | 20.00 | 1,601,421 | -0.18(-0.89%) |
Jun 02, 2016 | 19.82 | 20.21 | 19.77 | 20.18 | 1,041,871 | +0.06(+0.28%) |
Jun 01, 2016 | 19.86 | 20.13 | 19.74 | 20.13 | 1,458,229 | +0.09(+0.45%) |
May 31, 2016 | 20.13 | 20.39 | 19.95 | 20.04 | 1,719,932 | +0.06(+0.29%) |
May 27, 2016 | 20.02 | 19.98 | 19.98 | 19.98 | 518,916 | -0.07(-0.33%) |
May 26, 2016 | 20.23 | 20.44 | 19.99 | 20.04 | 779,825 | -0.08(-0.41%) |
May 25, 2016 | 19.83 | 20.17 | 19.68 | 20.13 | 1,228,194 | +0.53(+2.71%) |
May 24, 2016 | 19.58 | 19.78 | 19.42 | 19.60 | 715,472 | +0.06(+0.29%) |
May 23, 2016 | 19.11 | 19.66 | 19.11 | 19.54 | 953,553 | +0.04(+0.21%) |
May 20, 2016 | 19.49 | 19.57 | 19.16 | 19.50 | 1,075,437 | +0.16(+0.80%) |
May 19, 2016 | 18.97 | 19.42 | 18.73 | 19.34 | 1,177,151 | +0.01(+0.04%) |
May 18, 2016 | 19.65 | 19.81 | 19.21 | 19.33 | 1,573,932 | -0.29(-1.46%) |
May 17, 2016 | 19.39 | 19.73 | 19.29 | 19.62 | 1,300,865 | +0.23(+1.18%) |
May 16, 2016 | 19.27 | 19.68 | 19.27 | 19.39 | 1,600,351 | +0.33(+1.71%) |
May 13, 2016 | 19.10 | 19.46 | 19.02 | 19.06 | 1,784,832 | -0.28(-1.43%) |
May 12, 2016 | 19.55 | 19.85 | 19.14 | 19.34 | 2,394,111 | +0.10(+0.51%) |
May 11, 2016 | 19.02 | 19.48 | 18.70 | 19.24 | 1,636,330 | +0.19(+0.98%) |
May 10, 2016 | 18.57 | 19.06 | 18.54 | 19.06 | 2,288,768 | +0.58(+3.14%) |
May 09, 2016 | 18.58 | 18.71 | 18.22 | 18.48 | 2,240,482 | -0.29(-1.57%) |
May 06, 2016 | 18.82 | 19.23 | 18.69 | 18.77 | 3,400,032 | -0.17(-0.90%) |
May 05, 2016 | 19.12 | 19.35 | 18.70 | 18.94 | 1,635,063 | +0.29(+1.58%) |
May 04, 2016 | 18.99 | 19.34 | 18.38 | 18.65 | 3,789,015 | -0.29(-1.55%) |
May 03, 2016 | 19.35 | 19.57 | 18.79 | 18.94 | 5,756,884 | -0.76(-3.85%) |