Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.84 | 22.55 | 21.82 | 22.46 | 13,643,306 | +0.62(+2.84%) |
Nov 29, 2016 | 21.56 | 22.00 | 21.46 | 21.84 | 5,757,886 | +0.33(+1.52%) |
Nov 28, 2016 | 21.54 | 21.72 | 21.35 | 21.51 | 4,445,284 | -0.02(-0.11%) |
Nov 25, 2016 | 21.40 | 21.62 | 21.32 | 21.54 | 1,299,117 | +0.10(+0.45%) |
Nov 23, 2016 | 21.44 | 21.44 | 21.44 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 21.46 | 21.48 | 21.22 | 21.40 | 3,578,676 | -0.02(-0.08%) |
Nov 21, 2016 | 21.53 | 21.61 | 21.20 | 21.42 | 3,522,868 | +0.01(+0.04%) |
Nov 18, 2016 | 21.35 | 21.53 | 21.19 | 21.41 | 3,831,094 | +0.09(+0.42%) |
Nov 17, 2016 | 21.20 | 21.36 | 21.01 | 21.32 | 5,390,994 | +0.00(+0.00%) |
Nov 16, 2016 | 21.45 | 21.64 | 21.12 | 21.32 | 4,375,784 | +0.11(+0.54%) |
Nov 15, 2016 | 21.16 | 21.27 | 20.96 | 21.20 | 4,630,175 | +0.11(+0.54%) |
Nov 14, 2016 | 20.78 | 21.28 | 20.78 | 21.09 | 7,378,034 | +0.45(+2.16%) |
Nov 11, 2016 | 20.38 | 20.82 | 20.35 | 20.64 | 11,133,272 | +0.18(+0.87%) |
Nov 10, 2016 | 20.64 | 20.98 | 20.29 | 20.47 | 7,563,316 | -0.07(-0.36%) |
Nov 09, 2016 | 20.29 | 20.75 | 20.10 | 20.54 | 7,314,916 | -0.17(-0.82%) |
Nov 08, 2016 | 20.75 | 20.85 | 20.47 | 20.71 | 3,934,741 | +0.00(+0.00%) |
Nov 07, 2016 | 20.68 | 20.80 | 20.60 | 20.71 | 4,836,381 | +0.48(+2.37%) |
Nov 04, 2016 | 20.31 | 20.56 | 20.22 | 20.23 | 6,319,798 | -0.01(-0.04%) |
Nov 03, 2016 | 20.46 | 20.48 | 20.22 | 20.24 | 5,803,406 | -0.20(-0.95%) |
Nov 02, 2016 | 21.00 | 21.11 | 20.38 | 20.43 | 8,158,849 | -0.57(-2.71%) |
Nov 01, 2016 | 20.96 | 21.10 | 20.73 | 21.00 | 9,726,170 | -0.40(-1.86%) |
Oct 31, 2016 | 21.29 | 21.46 | 21.24 | 21.40 | 9,049,660 | +0.11(+0.53%) |
Oct 28, 2016 | 21.34 | 21.59 | 21.19 | 21.29 | 7,654,525 | +0.01(+0.04%) |
Oct 27, 2016 | 21.39 | 21.58 | 21.03 | 21.28 | 11,295,246 | +0.03(+0.15%) |
Oct 26, 2016 | 20.79 | 21.81 | 20.64 | 21.25 | 21,876,568 | +1.97(+10.24%) |
Oct 25, 2016 | 19.30 | 18.80 | 19.27 | 9,622,151 | +0.05(+0.25%) | |
Oct 24, 2016 | 18.94 | 19.23 | 18.85 | 19.22 | 6,622,392 | +0.43(+2.29%) |
Oct 21, 2016 | 18.39 | 18.81 | 18.25 | 18.79 | 5,829,857 | +0.31(+1.67%) |
Oct 20, 2016 | 18.44 | 18.55 | 18.38 | 18.48 | 3,565,143 | -0.16(-0.87%) |
Oct 19, 2016 | 18.56 | 18.72 | 18.44 | 18.65 | 3,152,925 | +0.08(+0.44%) |
Oct 18, 2016 | 18.41 | 18.80 | 18.29 | 18.56 | 6,116,547 | +0.34(+1.87%) |
Oct 17, 2016 | 18.52 | 18.55 | 18.21 | 18.22 | 4,925,254 | -0.26(-1.41%) |
Oct 14, 2016 | 18.97 | 19.10 | 18.47 | 18.48 | 6,882,715 | -0.37(-1.98%) |
Oct 13, 2016 | 18.90 | 19.00 | 18.65 | 18.86 | 3,117,876 | -0.22(-1.15%) |
Oct 12, 2016 | 19.01 | 19.20 | 18.91 | 19.08 | 3,869,230 | -0.37(-1.92%) |
Oct 11, 2016 | 19.98 | 19.98 | 19.38 | 19.45 | 3,342,842 | -0.51(-2.56%) |
Oct 10, 2016 | 20.23 | 20.40 | 19.95 | 19.96 | 3,466,964 | -0.20(-0.97%) |
Oct 07, 2016 | 19.97 | 20.29 | 19.86 | 20.16 | 7,983,286 | +0.24(+1.18%) |
Oct 06, 2016 | 20.05 | 20.14 | 19.85 | 19.92 | 3,938,383 | -0.26(-1.29%) |
Oct 05, 2016 | 19.77 | 20.30 | 19.77 | 20.18 | 5,379,691 | +0.48(+2.43%) |
Oct 04, 2016 | 19.54 | 19.91 | 19.48 | 19.70 | 4,859,202 | +0.15(+0.75%) |
Oct 03, 2016 | 19.44 | 19.56 | 19.36 | 19.56 | 3,962,307 | +0.01(+0.04%) |
Sep 30, 2016 | 19.38 | 19.63 | 19.32 | 19.55 | 3,296,897 | +0.28(+1.48%) |
Sep 29, 2016 | 19.40 | 19.50 | 19.18 | 19.26 | 3,023,742 | -0.18(-0.92%) |
Sep 28, 2016 | 19.51 | 19.67 | 19.37 | 19.44 | 6,101,892 | -0.09(-0.46%) |
Sep 27, 2016 | 19.17 | 19.58 | 19.12 | 19.53 | 4,038,480 | +0.31(+1.61%) |
Sep 26, 2016 | 19.21 | 19.35 | 19.15 | 19.22 | 3,985,592 | -0.11(-0.55%) |
Sep 23, 2016 | 19.38 | 19.41 | 19.21 | 19.33 | 4,702,380 | -0.06(-0.29%) |
Sep 22, 2016 | 19.17 | 19.47 | 19.12 | 19.38 | 4,668,055 | +0.19(+0.97%) |
Sep 21, 2016 | 18.36 | 19.33 | 18.34 | 19.20 | 10,487,745 | +0.96(+5.26%) |
Sep 20, 2016 | 18.59 | 18.65 | 18.22 | 18.24 | 3,252,198 | -0.24(-1.32%) |
Sep 19, 2016 | 18.34 | 18.73 | 18.34 | 18.48 | 3,832,882 | +0.23(+1.25%) |
Sep 16, 2016 | 18.56 | 18.68 | 18.20 | 18.26 | 9,799,468 | -0.44(-2.35%) |
Sep 15, 2016 | 18.36 | 18.70 | 18.36 | 18.69 | 3,578,827 | +0.28(+1.54%) |
Sep 14, 2016 | 18.36 | 18.51 | 18.23 | 18.41 | 3,890,274 | +0.04(+0.22%) |
Sep 13, 2016 | 18.84 | 19.03 | 18.21 | 18.37 | 6,519,898 | -0.63(-3.33%) |
Sep 12, 2016 | 18.64 | 19.04 | 18.44 | 19.00 | 5,401,214 | +0.19(+0.99%) |
Sep 09, 2016 | 18.98 | 19.29 | 18.78 | 18.82 | 7,089,289 | -0.26(-1.36%) |
Sep 08, 2016 | 18.95 | 19.12 | 18.90 | 19.08 | 3,194,912 | +0.06(+0.30%) |
Sep 07, 2016 | 19.03 | 19.15 | 18.94 | 19.02 | 2,660,230 | -0.02(-0.13%) |
Sep 06, 2016 | 19.01 | 19.15 | 18.93 | 19.04 | 2,743,930 | +0.02(+0.13%) |
Sep 02, 2016 | 19.01 | 19.02 | 19.02 | 19.02 | 2,790,105 | +0.08(+0.43%) |