Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.53 | 20.34 | 19.53 | 20.10 | 20,095,546 | +1.16(+6.12%) |
Nov 29, 2016 | 18.82 | 19.11 | 18.48 | 18.94 | 13,176,003 | -0.20(-1.06%) |
Nov 28, 2016 | 19.81 | 19.81 | 19.12 | 19.15 | 9,468,528 | -0.56(-2.83%) |
Nov 25, 2016 | 19.96 | 20.04 | 19.62 | 19.70 | 4,914,598 | -0.35(-1.73%) |
Nov 23, 2016 | 20.05 | 20.05 | 20.05 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 20.11 | 20.24 | 19.84 | 20.07 | 9,538,536 | +0.09(+0.43%) |
Nov 21, 2016 | 20.03 | 20.23 | 19.58 | 19.98 | 20,328,836 | +0.24(+1.23%) |
Nov 18, 2016 | 19.78 | 19.97 | 19.70 | 19.74 | 10,623,255 | -0.02(-0.10%) |
Nov 17, 2016 | 20.14 | 20.28 | 19.66 | 19.76 | 8,729,763 | -0.07(-0.36%) |
Nov 16, 2016 | 20.15 | 20.24 | 19.66 | 19.83 | 9,203,205 | -0.45(-2.20%) |
Nov 15, 2016 | 20.03 | 20.43 | 19.94 | 20.28 | 12,279,874 | +0.54(+2.75%) |
Nov 14, 2016 | 19.68 | 20.08 | 19.39 | 19.74 | 12,791,987 | +0.03(+0.13%) |
Nov 11, 2016 | 19.86 | 19.91 | 19.07 | 19.71 | 7,539,778 | -0.35(-1.76%) |
Nov 10, 2016 | 20.09 | 20.41 | 19.87 | 20.06 | 13,373,140 | -0.05(-0.26%) |
Nov 09, 2016 | 19.68 | 20.85 | 19.62 | 20.11 | 16,822,170 | +0.58(+2.95%) |
Nov 08, 2016 | 19.00 | 19.61 | 18.98 | 19.54 | 5,053,883 | +0.39(+2.02%) |
Nov 07, 2016 | 19.02 | 19.32 | 19.00 | 19.15 | 5,968,842 | +0.43(+2.27%) |
Nov 04, 2016 | 18.59 | 19.24 | 18.50 | 18.73 | 5,536,499 | +0.10(+0.53%) |
Nov 03, 2016 | 18.51 | 18.88 | 18.50 | 18.63 | 6,318,511 | +0.22(+1.21%) |
Nov 02, 2016 | 18.48 | 18.65 | 17.91 | 18.41 | 10,296,913 | -0.30(-1.61%) |
Nov 01, 2016 | 19.40 | 19.47 | 18.21 | 18.71 | 12,037,481 | -0.41(-2.16%) |
Oct 31, 2016 | 19.30 | 19.89 | 18.70 | 19.12 | 12,820,312 | -0.31(-1.58%) |
Oct 28, 2016 | 19.25 | 19.58 | 18.93 | 19.43 | 11,067,684 | +0.20(+1.06%) |
Oct 27, 2016 | 19.45 | 19.67 | 19.15 | 19.22 | 7,883,273 | -0.13(-0.68%) |
Oct 26, 2016 | 18.88 | 19.38 | 18.81 | 19.36 | 5,380,935 | +0.26(+1.34%) |
Oct 25, 2016 | 19.61 | 19.78 | 19.07 | 19.10 | 8,294,597 | -0.58(-2.93%) |
Oct 24, 2016 | 19.79 | 19.81 | 19.37 | 19.68 | 6,685,877 | -0.12(-0.60%) |
Oct 21, 2016 | 19.58 | 19.95 | 19.51 | 19.79 | 9,257,992 | +0.03(+0.17%) |
Oct 20, 2016 | 19.60 | 19.86 | 19.37 | 19.76 | 10,782,185 | +0.09(+0.43%) |
Oct 19, 2016 | 19.28 | 20.00 | 19.15 | 19.68 | 14,738,815 | +0.53(+2.77%) |
Oct 18, 2016 | 19.30 | 19.36 | 18.92 | 19.15 | 6,405,798 | +0.11(+0.58%) |
Oct 17, 2016 | 19.09 | 19.12 | 18.90 | 19.03 | 7,695,133 | -0.04(-0.21%) |
Oct 14, 2016 | 19.34 | 19.46 | 19.03 | 19.07 | 10,007,596 | -0.05(-0.24%) |
Oct 13, 2016 | 19.49 | 19.80 | 18.92 | 19.12 | 17,678,602 | -0.45(-2.31%) |
Oct 12, 2016 | 19.90 | 19.90 | 19.36 | 19.57 | 8,518,988 | -0.27(-1.35%) |
Oct 11, 2016 | 19.92 | 19.94 | 19.45 | 19.84 | 8,569,344 | -0.18(-0.88%) |
Oct 10, 2016 | 20.12 | 20.14 | 19.92 | 20.02 | 7,210,813 | +0.12(+0.63%) |
Oct 07, 2016 | 20.02 | 20.12 | 19.85 | 19.89 | 6,521,990 | -0.09(-0.43%) |
Oct 06, 2016 | 20.03 | 20.19 | 19.77 | 19.98 | 9,013,042 | -0.01(-0.07%) |
Oct 05, 2016 | 20.02 | 20.23 | 19.94 | 19.99 | 7,644,811 | +0.21(+1.06%) |
Oct 04, 2016 | 20.11 | 20.17 | 19.60 | 19.78 | 6,914,769 | -0.28(-1.37%) |
Oct 03, 2016 | 20.17 | 20.25 | 19.91 | 20.06 | 6,557,287 | -0.07(-0.33%) |
Sep 30, 2016 | 20.16 | 20.28 | 19.90 | 20.12 | 10,231,364 | +0.22(+1.12%) |
Sep 29, 2016 | 20.20 | 20.22 | 19.68 | 19.90 | 15,444,880 | -0.40(-1.97%) |
Sep 28, 2016 | 20.19 | 20.34 | 19.66 | 20.30 | 13,858,284 | +0.23(+1.14%) |
Sep 27, 2016 | 19.67 | 20.11 | 19.53 | 20.07 | 10,560,924 | +0.19(+0.96%) |
Sep 26, 2016 | 20.05 | 20.32 | 19.79 | 19.88 | 10,098,414 | +0.01(+0.07%) |
Sep 23, 2016 | 19.98 | 20.30 | 19.75 | 19.87 | 7,036,430 | -0.21(-1.04%) |
Sep 22, 2016 | 20.48 | 20.49 | 19.98 | 20.08 | 7,544,088 | -0.22(-1.06%) |
Sep 21, 2016 | 19.81 | 20.37 | 19.80 | 20.29 | 12,728,824 | +0.81(+4.17%) |
Sep 20, 2016 | 19.57 | 19.74 | 19.46 | 19.48 | 8,888,329 | -0.16(-0.83%) |
Sep 19, 2016 | 19.75 | 19.98 | 19.57 | 19.64 | 7,977,316 | +0.16(+0.81%) |
Sep 16, 2016 | 19.20 | 19.64 | 19.19 | 19.49 | 20,163,886 | -0.05(-0.27%) |
Sep 15, 2016 | 19.60 | 19.83 | 19.46 | 19.54 | 8,237,213 | +0.07(+0.34%) |
Sep 14, 2016 | 19.34 | 19.75 | 19.20 | 19.47 | 13,773,297 | -0.01(-0.03%) |
Sep 13, 2016 | 19.57 | 19.83 | 19.43 | 19.48 | 13,432,454 | -0.44(-2.20%) |
Sep 12, 2016 | 19.46 | 20.06 | 19.33 | 19.92 | 13,106,090 | +0.25(+1.26%) |
Sep 09, 2016 | 19.55 | 20.04 | 19.50 | 19.67 | 21,382,282 | -0.73(-3.56%) |
Sep 08, 2016 | 20.03 | 20.58 | 19.85 | 20.40 | 19,961,906 | +0.53(+2.67%) |
Sep 07, 2016 | 19.10 | 19.98 | 19.00 | 19.87 | 20,964,088 | +0.90(+4.77%) |
Sep 06, 2016 | 18.51 | 19.05 | 18.51 | 18.96 | 18,644,688 | +0.49(+2.68%) |
Sep 02, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 9,073,122 | +0.16(+0.89%) |