Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.65 | 17.70 | 16.68 | 16.79 | 9,417,361 | -0.75(-4.30%) |
Nov 29, 2016 | 17.74 | 17.78 | 17.49 | 17.54 | 8,538,213 | -0.18(-1.01%) |
Nov 28, 2016 | 17.95 | 17.95 | 17.70 | 17.72 | 9,102,679 | -0.12(-0.65%) |
Nov 25, 2016 | 17.92 | 17.94 | 17.59 | 17.84 | 2,253,307 | +0.05(+0.30%) |
Nov 23, 2016 | 17.78 | 17.78 | 17.78 | 0 | +0.10(+0.56%) | |
Nov 22, 2016 | 17.45 | 17.71 | 17.25 | 17.68 | 8,382,203 | +0.23(+1.34%) |
Nov 21, 2016 | 16.82 | 17.70 | 16.83 | 17.45 | 10,585,605 | +0.63(+3.73%) |
Nov 18, 2016 | 16.96 | 17.02 | 16.68 | 16.82 | 7,365,234 | +0.13(+0.81%) |
Nov 17, 2016 | 16.55 | 16.74 | 16.41 | 16.69 | 5,953,725 | +0.22(+1.36%) |
Nov 16, 2016 | 16.30 | 16.50 | 16.12 | 16.46 | 6,349,044 | +0.08(+0.49%) |
Nov 15, 2016 | 16.37 | 16.48 | 16.16 | 16.38 | 7,325,667 | +0.02(+0.11%) |
Nov 14, 2016 | 16.90 | 16.90 | 16.19 | 16.37 | 13,517,001 | -0.38(-2.25%) |
Nov 11, 2016 | 16.56 | 17.31 | 16.40 | 16.74 | 12,668,950 | +0.10(+0.59%) |
Nov 10, 2016 | 17.89 | 17.91 | 16.56 | 16.64 | 18,239,206 | -0.99(-5.60%) |
Nov 09, 2016 | 17.39 | 17.86 | 16.58 | 17.63 | 28,691,598 | -2.01(-10.23%) |
Nov 08, 2016 | 19.93 | 19.98 | 19.60 | 19.64 | 12,381,870 | -0.29(-1.44%) |
Nov 07, 2016 | 19.75 | 20.03 | 19.64 | 19.93 | 7,774,868 | +0.29(+1.46%) |
Nov 04, 2016 | 20.02 | 20.03 | 19.56 | 19.64 | 8,015,770 | -0.41(-2.06%) |
Nov 03, 2016 | 19.95 | 20.15 | 19.90 | 20.05 | 7,533,406 | +0.09(+0.45%) |
Nov 02, 2016 | 20.12 | 20.12 | 19.82 | 19.96 | 12,618,433 | -0.16(-0.80%) |
Nov 01, 2016 | 20.74 | 20.74 | 19.94 | 20.13 | 8,779,487 | -0.50(-2.44%) |
Oct 31, 2016 | 20.55 | 20.65 | 20.39 | 20.63 | 6,736,409 | +0.08(+0.39%) |
Oct 28, 2016 | 20.44 | 20.70 | 20.39 | 20.55 | 5,477,363 | +0.16(+0.79%) |
Oct 27, 2016 | 20.64 | 20.64 | 20.20 | 20.39 | 8,886,776 | -0.19(-0.92%) |
Oct 26, 2016 | 20.73 | 20.85 | 20.40 | 20.57 | 6,488,728 | -0.16(-0.78%) |
Oct 25, 2016 | 20.45 | 20.76 | 20.44 | 20.74 | 9,126,940 | +0.31(+1.54%) |
Oct 24, 2016 | 20.63 | 20.74 | 20.22 | 20.42 | 11,291,149 | -0.22(-1.04%) |
Oct 21, 2016 | 20.91 | 20.92 | 20.43 | 20.64 | 12,017,449 | -0.34(-1.63%) |
Oct 20, 2016 | 21.12 | 21.24 | 20.90 | 20.98 | 11,156,454 | -0.15(-0.72%) |
Oct 19, 2016 | 20.96 | 21.17 | 20.82 | 21.13 | 12,730,135 | +0.11(+0.51%) |
Oct 18, 2016 | 21.21 | 21.21 | 20.70 | 21.02 | 9,400,628 | +0.04(+0.17%) |
Oct 17, 2016 | 21.04 | 21.16 | 20.91 | 20.99 | 11,519,077 | +0.04(+0.21%) |
Oct 14, 2016 | 21.11 | 21.30 | 20.84 | 20.94 | 10,996,555 | -0.13(-0.60%) |
Oct 13, 2016 | 20.89 | 21.26 | 20.84 | 21.07 | 19,009,758 | +0.10(+0.47%) |
Oct 12, 2016 | 20.64 | 21.09 | 20.57 | 20.97 | 18,329,380 | +0.37(+1.79%) |
Oct 11, 2016 | 20.56 | 20.69 | 20.31 | 20.60 | 18,932,000 | +0.04(+0.22%) |
Oct 10, 2016 | 21.15 | 21.19 | 20.45 | 20.56 | 34,361,776 | -0.63(-2.97%) |
Oct 07, 2016 | 22.20 | 22.20 | 21.09 | 21.18 | 96,149,776 | -1.03(-4.64%) |
Oct 06, 2016 | 22.43 | 22.74 | 22.14 | 22.22 | 26,008,946 | -0.31(-1.35%) |
Oct 05, 2016 | 21.57 | 22.52 | 21.56 | 22.52 | 65,854,212 | +1.00(+4.67%) |
Oct 04, 2016 | 21.53 | 21.64 | 21.35 | 21.52 | 31,642,210 | +0.17(+0.80%) |
Oct 03, 2016 | 21.35 | 21.55 | 21.00 | 21.35 | 26,109,436 | +0.26(+1.23%) |
Sep 30, 2016 | 21.02 | 21.32 | 20.74 | 21.09 | 76,262,328 | +0.38(+1.82%) |
Sep 29, 2016 | 21.44 | 21.49 | 20.71 | 20.71 | 24,829,726 | -0.66(-3.11%) |
Sep 28, 2016 | 21.48 | 21.53 | 21.13 | 21.37 | 44,552,988 | +0.33(+1.58%) |
Sep 27, 2016 | 21.16 | 21.40 | 20.91 | 21.04 | 21,382,576 | -0.11(-0.51%) |
Sep 26, 2016 | 21.31 | 21.36 | 20.69 | 21.15 | 20,819,260 | +0.16(+0.77%) |
Sep 23, 2016 | 21.38 | 21.53 | 20.98 | 20.99 | 16,553,662 | -0.31(-1.43%) |
Sep 22, 2016 | 21.40 | 21.52 | 21.05 | 21.29 | 20,963,280 | -0.11(-0.50%) |
Sep 21, 2016 | 21.62 | 21.74 | 21.15 | 21.40 | 24,846,580 | -0.22(-1.00%) |
Sep 20, 2016 | 21.52 | 21.75 | 21.38 | 21.61 | 22,593,164 | +0.06(+0.29%) |
Sep 19, 2016 | 22.26 | 22.33 | 21.43 | 21.55 | 13,853,028 | -0.41(-1.88%) |
Sep 16, 2016 | 21.74 | 21.99 | 21.70 | 21.96 | 12,596,233 | +0.13(+0.62%) |
Sep 15, 2016 | 21.61 | 21.87 | 21.61 | 21.83 | 9,254,975 | +0.22(+1.00%) |
Sep 14, 2016 | 21.59 | 21.79 | 21.48 | 21.61 | 9,300,031 | -0.04(-0.21%) |
Sep 13, 2016 | 21.82 | 21.98 | 21.54 | 21.66 | 5,996,724 | -0.37(-1.67%) |
Sep 12, 2016 | 22.15 | 22.18 | 21.62 | 22.03 | 4,060,843 | +0.27(+1.24%) |
Sep 09, 2016 | 22.13 | 22.13 | 21.68 | 21.76 | 4,028,798 | -0.48(-2.14%) |
Sep 08, 2016 | 22.73 | 22.73 | 21.97 | 22.23 | 4,607,823 | -0.29(-1.27%) |
Sep 07, 2016 | 23.29 | 23.33 | 22.31 | 22.52 | 4,028,818 | -0.70(-3.01%) |
Sep 06, 2016 | 23.89 | 23.89 | 23.10 | 23.22 | 3,036,885 | -0.49(-2.08%) |
Sep 02, 2016 | 23.32 | 23.71 | 23.71 | 23.71 | 3,507,092 | +0.65(+2.80%) |