Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.25 | 18.37 | 17.54 | 17.61 | 2,712,552 | -0.69(-3.77%) |
Nov 29, 2016 | 18.29 | 18.41 | 18.08 | 18.30 | 1,701,359 | +0.32(+1.78%) |
Nov 28, 2016 | 18.16 | 18.17 | 17.82 | 17.98 | 2,413,998 | -0.20(-1.10%) |
Nov 25, 2016 | 17.95 | 18.20 | 17.71 | 18.18 | 898,222 | +0.35(+1.96%) |
Nov 23, 2016 | 17.83 | 17.83 | 17.83 | 0 | -0.38(-2.09%) | |
Nov 22, 2016 | 17.93 | 18.58 | 17.93 | 18.21 | 2,900,993 | -0.06(-0.33%) |
Nov 21, 2016 | 17.19 | 18.73 | 17.15 | 18.27 | 4,952,986 | -0.04(-0.22%) |
Nov 18, 2016 | 18.53 | 18.65 | 18.19 | 18.31 | 2,545,153 | -0.30(-1.61%) |
Nov 17, 2016 | 19.39 | 19.52 | 17.94 | 18.61 | 3,288,942 | -1.03(-5.24%) |
Nov 16, 2016 | 19.35 | 19.69 | 19.31 | 19.64 | 1,446,767 | +0.28(+1.45%) |
Nov 15, 2016 | 19.55 | 19.78 | 19.34 | 19.36 | 3,358,627 | -0.10(-0.51%) |
Nov 14, 2016 | 18.79 | 19.57 | 18.78 | 19.46 | 1,418,372 | +0.68(+3.62%) |
Nov 11, 2016 | 18.81 | 18.95 | 18.28 | 18.78 | 2,940,603 | -0.07(-0.37%) |
Nov 10, 2016 | 19.59 | 19.62 | 18.77 | 18.85 | 2,082,189 | -0.79(-4.02%) |
Nov 09, 2016 | 19.75 | 20.01 | 18.67 | 19.64 | 2,223,936 | -0.52(-2.58%) |
Nov 08, 2016 | 19.49 | 20.30 | 19.45 | 20.16 | 1,455,262 | +0.56(+2.86%) |
Nov 07, 2016 | 19.40 | 19.77 | 19.15 | 19.60 | 1,810,257 | +0.29(+1.50%) |
Nov 04, 2016 | 21.01 | 21.23 | 19.30 | 19.31 | 4,343,657 | -1.71(-8.14%) |
Nov 03, 2016 | 21.03 | 21.09 | 20.87 | 21.02 | 1,346,312 | -0.06(-0.28%) |
Nov 02, 2016 | 21.71 | 21.72 | 20.88 | 21.08 | 2,896,588 | -0.71(-3.26%) |
Nov 01, 2016 | 21.80 | 22.21 | 21.61 | 21.79 | 1,744,428 | -0.05(-0.23%) |
Oct 31, 2016 | 21.58 | 21.86 | 21.44 | 21.84 | 1,143,116 | +0.20(+0.92%) |
Oct 28, 2016 | 21.02 | 21.80 | 21.02 | 21.64 | 1,399,344 | +0.58(+2.75%) |
Oct 27, 2016 | 19.75 | 21.42 | 19.50 | 21.06 | 1,944,124 | +0.39(+1.89%) |
Oct 26, 2016 | 20.87 | 20.95 | 20.66 | 20.67 | 1,334,334 | -0.24(-1.15%) |
Oct 25, 2016 | 20.99 | 21.04 | 20.80 | 20.91 | 1,456,768 | -0.05(-0.24%) |
Oct 24, 2016 | 20.78 | 21.08 | 20.66 | 20.96 | 1,427,780 | +0.34(+1.65%) |
Oct 21, 2016 | 20.14 | 20.89 | 20.07 | 20.62 | 2,009,995 | +0.43(+2.13%) |
Oct 20, 2016 | 20.87 | 20.93 | 20.17 | 20.19 | 1,825,237 | -0.72(-3.44%) |
Oct 19, 2016 | 20.83 | 21.00 | 20.75 | 20.91 | 1,068,032 | -0.02(-0.10%) |
Oct 18, 2016 | 21.10 | 21.10 | 20.85 | 20.93 | 599,662 | +0.03(+0.14%) |
Oct 17, 2016 | 20.73 | 21.04 | 20.73 | 20.90 | 686,743 | +0.18(+0.87%) |
Oct 14, 2016 | 20.84 | 21.09 | 20.65 | 20.72 | 670,357 | -0.21(-1.00%) |
Oct 13, 2016 | 20.84 | 21.05 | 20.72 | 20.93 | 860,374 | +0.01(+0.05%) |
Oct 12, 2016 | 20.89 | 21.02 | 20.57 | 20.92 | 1,071,505 | -0.09(-0.43%) |
Oct 11, 2016 | 20.91 | 21.43 | 20.88 | 21.01 | 1,237,055 | +0.13(+0.62%) |
Oct 10, 2016 | 20.27 | 21.01 | 20.12 | 20.88 | 1,292,079 | +0.72(+3.57%) |
Oct 07, 2016 | 20.79 | 20.79 | 19.82 | 20.16 | 2,815,154 | -0.95(-4.50%) |
Oct 06, 2016 | 20.87 | 21.15 | 20.78 | 21.11 | 736,439 | +0.27(+1.30%) |
Oct 05, 2016 | 20.45 | 20.93 | 20.45 | 20.84 | 3,802,699 | +0.40(+1.96%) |
Oct 04, 2016 | 21.35 | 21.35 | 20.38 | 20.44 | 1,833,041 | -0.96(-4.49%) |
Oct 03, 2016 | 21.02 | 21.41 | 20.97 | 21.40 | 1,159,448 | +0.28(+1.33%) |
Sep 30, 2016 | 21.11 | 21.27 | 20.96 | 21.12 | 924,668 | +0.19(+0.91%) |
Sep 29, 2016 | 20.90 | 21.06 | 20.81 | 20.93 | 1,043,404 | -0.08(-0.38%) |
Sep 28, 2016 | 20.84 | 21.09 | 20.80 | 21.01 | 1,103,044 | +0.11(+0.53%) |
Sep 27, 2016 | 20.94 | 21.15 | 20.83 | 20.90 | 1,093,647 | +0.00(+0.00%) |
Sep 26, 2016 | 20.96 | 21.22 | 20.89 | 20.90 | 851,694 | -0.06(-0.29%) |
Sep 23, 2016 | 21.20 | 21.28 | 20.95 | 20.96 | 774,612 | -0.24(-1.13%) |
Sep 22, 2016 | 21.22 | 21.41 | 21.07 | 21.20 | 706,708 | +0.04(+0.19%) |
Sep 21, 2016 | 21.24 | 21.24 | 20.91 | 21.16 | 1,154,947 | -0.03(-0.14%) |
Sep 20, 2016 | 21.38 | 21.54 | 21.19 | 21.19 | 1,099,725 | -0.14(-0.66%) |
Sep 19, 2016 | 20.80 | 21.40 | 20.79 | 21.33 | 1,767,075 | +0.53(+2.55%) |
Sep 16, 2016 | 20.87 | 20.95 | 20.53 | 20.80 | 1,726,227 | -0.26(-1.23%) |
Sep 15, 2016 | 20.86 | 21.15 | 20.70 | 21.06 | 1,108,519 | +0.10(+0.48%) |
Sep 14, 2016 | 21.10 | 21.41 | 20.90 | 20.96 | 1,433,303 | -0.08(-0.38%) |
Sep 13, 2016 | 21.43 | 21.61 | 21.04 | 21.04 | 1,480,089 | -0.45(-2.09%) |
Sep 12, 2016 | 21.24 | 21.64 | 21.15 | 21.49 | 2,014,968 | +0.10(+0.47%) |
Sep 09, 2016 | 22.60 | 22.76 | 21.36 | 21.39 | 1,907,324 | -1.37(-6.02%) |
Sep 08, 2016 | 22.94 | 22.97 | 22.62 | 22.76 | 1,072,689 | -0.17(-0.74%) |
Sep 07, 2016 | 22.80 | 22.96 | 22.59 | 22.93 | 690,507 | +0.06(+0.26%) |
Sep 06, 2016 | 23.64 | 23.72 | 22.62 | 22.87 | 1,273,118 | -0.67(-2.85%) |
Sep 02, 2016 | 23.00 | 23.54 | 23.54 | 23.54 | 816,000 | +0.56(+2.44%) |