Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.05 | 23.16 | 22.73 | 22.91 | 3,591,821 | +0.30(+1.35%) |
Nov 29, 2016 | 22.67 | 22.83 | 22.53 | 22.61 | 2,333,962 | -0.64(-2.74%) |
Nov 28, 2016 | 23.23 | 23.46 | 23.18 | 23.24 | 2,205,286 | -0.22(-0.94%) |
Nov 25, 2016 | 23.45 | 23.55 | 23.28 | 23.47 | 1,332,625 | -0.22(-0.93%) |
Nov 23, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.39(+1.66%) | |
Nov 22, 2016 | 22.85 | 23.32 | 22.78 | 23.30 | 3,305,900 | +1.17(+5.28%) |
Nov 21, 2016 | 22.03 | 22.17 | 21.94 | 22.13 | 2,290,937 | +0.50(+2.34%) |
Nov 18, 2016 | 21.63 | 21.74 | 21.39 | 21.63 | 2,286,616 | -0.37(-1.70%) |
Nov 17, 2016 | 22.10 | 22.16 | 21.87 | 22.00 | 3,591,870 | +0.33(+1.53%) |
Nov 16, 2016 | 21.77 | 21.94 | 21.60 | 21.67 | 2,632,346 | -0.50(-2.28%) |
Nov 15, 2016 | 21.87 | 22.19 | 21.77 | 22.17 | 3,790,938 | -0.98(-4.21%) |
Nov 14, 2016 | 22.97 | 23.22 | 22.87 | 23.15 | 4,292,313 | +0.27(+1.18%) |
Nov 11, 2016 | 22.93 | 23.00 | 22.41 | 22.88 | 5,549,917 | -0.23(-0.99%) |
Nov 10, 2016 | 23.60 | 23.80 | 22.88 | 23.11 | 6,417,803 | +0.15(+0.66%) |
Nov 09, 2016 | 22.77 | 23.33 | 22.63 | 22.95 | 7,732,191 | +0.96(+4.37%) |
Nov 08, 2016 | 21.52 | 22.10 | 21.38 | 21.99 | 4,141,404 | +0.79(+3.72%) |
Nov 07, 2016 | 20.91 | 21.22 | 20.83 | 21.20 | 2,446,656 | +1.00(+4.97%) |
Nov 04, 2016 | 20.06 | 20.37 | 20.04 | 20.20 | 2,757,028 | -0.30(-1.45%) |
Nov 03, 2016 | 20.59 | 20.77 | 20.45 | 20.50 | 3,511,515 | +0.01(+0.03%) |
Nov 02, 2016 | 20.73 | 20.90 | 20.49 | 20.49 | 3,849,800 | -0.32(-1.53%) |
Nov 01, 2016 | 21.38 | 21.38 | 20.70 | 20.81 | 4,092,590 | -0.11(-0.53%) |
Oct 31, 2016 | 21.06 | 21.09 | 20.86 | 20.92 | 3,149,431 | +0.10(+0.50%) |
Oct 28, 2016 | 20.75 | 20.95 | 20.72 | 20.82 | 2,778,183 | +0.00(+0.00%) |
Oct 27, 2016 | 20.95 | 20.95 | 20.69 | 20.82 | 2,399,242 | -0.34(-1.60%) |
Oct 26, 2016 | 21.00 | 21.18 | 20.93 | 21.16 | 2,749,275 | -0.24(-1.10%) |
Oct 25, 2016 | 21.18 | 21.42 | 21.14 | 21.39 | 3,120,206 | +0.48(+2.28%) |
Oct 24, 2016 | 21.11 | 21.14 | 20.72 | 20.91 | 2,656,644 | +0.06(+0.27%) |
Oct 21, 2016 | 20.74 | 20.89 | 20.71 | 20.86 | 2,676,075 | -0.07(-0.33%) |
Oct 20, 2016 | 20.76 | 21.01 | 20.54 | 20.93 | 2,323,932 | +0.03(+0.13%) |
Oct 19, 2016 | 20.83 | 20.96 | 20.72 | 20.90 | 2,945,028 | +0.11(+0.53%) |
Oct 18, 2016 | 21.05 | 21.06 | 20.75 | 20.79 | 2,764,467 | +0.48(+2.38%) |
Oct 17, 2016 | 20.37 | 20.53 | 20.26 | 20.30 | 2,734,548 | -0.14(-0.68%) |
Oct 14, 2016 | 20.70 | 20.90 | 20.44 | 20.44 | 3,113,872 | +0.07(+0.34%) |
Oct 13, 2016 | 20.08 | 20.51 | 19.96 | 20.37 | 3,561,080 | -0.68(-3.22%) |
Oct 12, 2016 | 21.05 | 21.36 | 20.95 | 21.05 | 3,825,588 | -0.02(-0.10%) |
Oct 11, 2016 | 21.62 | 21.65 | 20.91 | 21.07 | 3,467,374 | -0.70(-3.21%) |
Oct 10, 2016 | 21.65 | 21.91 | 21.63 | 21.77 | 2,348,027 | +0.36(+1.68%) |
Oct 07, 2016 | 21.64 | 21.67 | 21.20 | 21.41 | 3,757,165 | +0.15(+0.72%) |
Oct 06, 2016 | 21.29 | 21.40 | 21.20 | 21.26 | 2,149,844 | -0.19(-0.90%) |
Oct 05, 2016 | 21.29 | 21.54 | 21.12 | 21.45 | 2,748,731 | +0.40(+1.91%) |
Oct 04, 2016 | 21.63 | 21.65 | 20.96 | 21.05 | 5,240,027 | -0.13(-0.62%) |
Oct 03, 2016 | 21.15 | 21.25 | 21.02 | 21.18 | 2,676,799 | +0.17(+0.79%) |
Sep 30, 2016 | 21.13 | 21.18 | 20.91 | 21.02 | 3,649,856 | +0.22(+1.06%) |
Sep 29, 2016 | 20.84 | 21.20 | 20.69 | 20.80 | 4,417,770 | +0.25(+1.21%) |
Sep 28, 2016 | 19.96 | 20.57 | 19.79 | 20.55 | 3,648,188 | +0.82(+4.14%) |
Sep 27, 2016 | 19.45 | 19.77 | 19.40 | 19.73 | 2,544,705 | +0.02(+0.11%) |
Sep 26, 2016 | 19.72 | 19.91 | 19.71 | 19.71 | 2,362,024 | +0.00(+0.00%) |
Sep 23, 2016 | 19.75 | 20.01 | 19.67 | 19.71 | 3,300,421 | -0.08(-0.38%) |
Sep 22, 2016 | 20.21 | 20.28 | 19.75 | 19.79 | 4,034,420 | +0.30(+1.56%) |
Sep 21, 2016 | 19.01 | 19.52 | 19.00 | 19.48 | 4,400,865 | +0.71(+3.76%) |
Sep 20, 2016 | 18.83 | 18.94 | 18.65 | 18.78 | 2,718,292 | +0.28(+1.53%) |
Sep 19, 2016 | 18.68 | 18.73 | 18.44 | 18.49 | 2,425,667 | +0.39(+2.18%) |
Sep 16, 2016 | 18.11 | 18.35 | 17.97 | 18.10 | 2,937,617 | -0.44(-2.39%) |
Sep 15, 2016 | 18.31 | 18.63 | 18.16 | 18.54 | 4,212,075 | +0.32(+1.75%) |
Sep 14, 2016 | 18.01 | 18.36 | 17.94 | 18.22 | 5,762,466 | +0.47(+2.65%) |
Sep 13, 2016 | 18.13 | 18.22 | 17.72 | 17.75 | 14,089,324 | -1.04(-5.52%) |
Sep 12, 2016 | 17.98 | 18.84 | 17.96 | 18.79 | 7,257,139 | +0.15(+0.78%) |
Sep 09, 2016 | 18.78 | 18.89 | 18.49 | 18.64 | 9,951,117 | -0.13(-0.70%) |
Sep 08, 2016 | 18.73 | 18.91 | 18.54 | 18.78 | 2,792,517 | +0.20(+1.08%) |
Sep 07, 2016 | 18.60 | 18.71 | 18.45 | 18.57 | 2,373,084 | -0.36(-1.90%) |
Sep 06, 2016 | 18.62 | 18.96 | 18.46 | 18.93 | 2,968,543 | +0.50(+2.74%) |
Sep 02, 2016 | 18.54 | 18.43 | 18.43 | 18.43 | 2,762,776 | +0.33(+1.84%) |