Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.70 | 19.88 | 18.61 | 19.10 | 1,618,020 | -0.63(-3.19%) |
Nov 29, 2016 | 19.83 | 20.06 | 19.40 | 19.73 | 1,076,336 | -0.04(-0.20%) |
Nov 28, 2016 | 20.37 | 20.74 | 19.71 | 19.77 | 909,839 | -0.62(-3.04%) |
Nov 25, 2016 | 20.30 | 20.45 | 19.83 | 20.39 | 285,429 | +0.07(+0.34%) |
Nov 23, 2016 | 20.32 | 20.32 | 20.32 | 0 | +0.18(+0.89%) | |
Nov 22, 2016 | 18.27 | 20.69 | 18.27 | 20.14 | 1,309,367 | -0.33(-1.61%) |
Nov 21, 2016 | 20.40 | 20.74 | 20.20 | 20.47 | 707,278 | +0.00(+0.00%) |
Nov 18, 2016 | 20.71 | 20.71 | 20.28 | 20.47 | 746,246 | -0.08(-0.39%) |
Nov 17, 2016 | 20.88 | 21.23 | 20.35 | 20.55 | 1,118,401 | -0.14(-0.68%) |
Nov 16, 2016 | 21.25 | 21.52 | 20.59 | 20.69 | 879,211 | -0.78(-3.63%) |
Nov 15, 2016 | 21.14 | 21.56 | 20.96 | 21.47 | 886,141 | -0.01(-0.05%) |
Nov 14, 2016 | 20.84 | 21.51 | 20.74 | 21.48 | 1,534,629 | +0.64(+3.07%) |
Nov 11, 2016 | 20.45 | 21.06 | 20.06 | 20.84 | 1,344,281 | +0.37(+1.81%) |
Nov 10, 2016 | 20.01 | 20.68 | 20.01 | 20.47 | 2,313,373 | +0.71(+3.59%) |
Nov 09, 2016 | 19.51 | 19.81 | 19.00 | 19.76 | 4,674,154 | +0.75(+3.95%) |
Nov 08, 2016 | 19.21 | 19.85 | 17.42 | 19.01 | 10,890,527 | -3.88(-16.95%) |
Nov 07, 2016 | 23.01 | 23.29 | 22.51 | 22.89 | 2,868,417 | +0.23(+1.02%) |
Nov 04, 2016 | 21.76 | 23.26 | 21.60 | 22.66 | 5,587,431 | +0.84(+3.85%) |
Nov 03, 2016 | 24.00 | 24.00 | 21.45 | 21.82 | 4,544,984 | -0.66(-2.94%) |
Nov 02, 2016 | 22.61 | 23.12 | 22.47 | 22.48 | 1,581,058 | -0.13(-0.57%) |
Nov 01, 2016 | 22.34 | 22.83 | 22.10 | 22.61 | 753,444 | +0.25(+1.12%) |
Oct 31, 2016 | 22.41 | 22.79 | 22.32 | 22.36 | 1,060,591 | -0.09(-0.40%) |
Oct 28, 2016 | 22.95 | 23.07 | 22.39 | 22.45 | 1,269,235 | -0.67(-2.90%) |
Oct 27, 2016 | 23.50 | 23.55 | 23.06 | 23.12 | 658,950 | -0.09(-0.39%) |
Oct 26, 2016 | 23.17 | 23.57 | 22.95 | 23.21 | 726,170 | -0.05(-0.21%) |
Oct 25, 2016 | 23.26 | 23.60 | 23.12 | 23.26 | 669,195 | -0.13(-0.56%) |
Oct 24, 2016 | 23.85 | 24.00 | 23.30 | 23.39 | 649,495 | -0.38(-1.60%) |
Oct 21, 2016 | 23.68 | 24.09 | 23.58 | 23.77 | 694,018 | -0.17(-0.71%) |
Oct 20, 2016 | 23.59 | 24.02 | 23.59 | 23.94 | 996,872 | +0.39(+1.66%) |
Oct 19, 2016 | 24.15 | 24.35 | 23.54 | 23.55 | 670,749 | -0.55(-2.28%) |
Oct 18, 2016 | 24.27 | 24.50 | 23.51 | 24.10 | 2,760,674 | +0.27(+1.13%) |
Oct 17, 2016 | 24.00 | 24.17 | 23.65 | 23.83 | 841,588 | -0.26(-1.08%) |
Oct 14, 2016 | 24.28 | 24.42 | 24.00 | 24.09 | 528,224 | -0.26(-1.07%) |
Oct 13, 2016 | 24.30 | 24.66 | 23.87 | 24.35 | 2,016,473 | -0.25(-1.02%) |
Oct 12, 2016 | 25.32 | 25.54 | 24.50 | 24.60 | 701,416 | -0.72(-2.84%) |
Oct 11, 2016 | 25.84 | 26.11 | 25.07 | 25.32 | 1,287,703 | -0.43(-1.67%) |
Oct 10, 2016 | 25.27 | 26.08 | 25.25 | 25.75 | 976,549 | +0.55(+2.18%) |
Oct 07, 2016 | 25.42 | 25.58 | 24.75 | 25.20 | 764,093 | -0.27(-1.06%) |
Oct 06, 2016 | 25.92 | 26.15 | 25.19 | 25.47 | 947,786 | -0.54(-2.08%) |
Oct 05, 2016 | 25.52 | 26.50 | 25.49 | 26.01 | 3,163,805 | +0.65(+2.56%) |
Oct 04, 2016 | 25.05 | 25.75 | 25.00 | 25.36 | 4,133,600 | -0.22(-0.86%) |
Oct 03, 2016 | 25.50 | 25.62 | 24.73 | 25.58 | 3,739,323 | +0.61(+2.44%) |
Sep 30, 2016 | 23.90 | 27.02 | 23.54 | 24.97 | 2,044,229 | +1.08(+4.52%) |
Sep 29, 2016 | 24.30 | 24.53 | 23.52 | 23.89 | 2,204,412 | -0.64(-2.61%) |
Sep 28, 2016 | 24.40 | 24.64 | 23.95 | 24.53 | 1,788,944 | +0.13(+0.53%) |
Sep 27, 2016 | 24.19 | 24.54 | 23.80 | 24.40 | 2,005,513 | +0.20(+0.83%) |
Sep 26, 2016 | 24.40 | 24.70 | 24.01 | 24.20 | 1,494,150 | -0.31(-1.26%) |
Sep 23, 2016 | 25.40 | 25.50 | 24.46 | 24.51 | 1,278,506 | -0.79(-3.12%) |
Sep 22, 2016 | 25.08 | 25.37 | 24.75 | 25.30 | 1,256,532 | +0.49(+1.98%) |
Sep 21, 2016 | 24.40 | 25.03 | 24.29 | 24.81 | 1,682,022 | +0.59(+2.44%) |
Sep 20, 2016 | 24.42 | 24.76 | 24.07 | 24.22 | 1,206,567 | +0.03(+0.12%) |
Sep 19, 2016 | 24.50 | 24.89 | 23.41 | 24.19 | 1,459,029 | -0.15(-0.62%) |
Sep 16, 2016 | 23.99 | 24.45 | 22.66 | 24.34 | 8,542,433 | +3.10(+14.60%) |
Sep 15, 2016 | 20.98 | 21.79 | 20.68 | 21.24 | 3,493,353 | +0.39(+1.87%) |
Sep 14, 2016 | 21.42 | 21.49 | 20.70 | 20.85 | 1,358,244 | -0.53(-2.48%) |
Sep 13, 2016 | 21.72 | 21.73 | 21.12 | 21.38 | 1,289,272 | -0.48(-2.20%) |
Sep 12, 2016 | 21.85 | 22.01 | 21.63 | 21.86 | 1,606,630 | -0.09(-0.41%) |
Sep 09, 2016 | 22.27 | 22.41 | 21.94 | 21.95 | 1,081,090 | -0.48(-2.14%) |
Sep 08, 2016 | 21.81 | 22.60 | 21.62 | 22.43 | 820,714 | +0.64(+2.94%) |
Sep 07, 2016 | 21.21 | 21.85 | 21.17 | 21.79 | 942,824 | +0.70(+3.32%) |
Sep 06, 2016 | 20.94 | 21.26 | 20.89 | 21.09 | 590,427 | +0.16(+0.76%) |
Sep 02, 2016 | 20.63 | 20.93 | 20.93 | 20.93 | 819,000 | +0.33(+1.60%) |