Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.14 | 19.57 | 18.91 | 19.04 | 9,104,009 | -0.21(-1.07%) |
Nov 29, 2016 | 19.50 | 19.64 | 19.18 | 19.25 | 7,766,203 | -0.18(-0.94%) |
Nov 28, 2016 | 19.55 | 19.65 | 19.35 | 19.43 | 11,493,576 | -0.07(-0.35%) |
Nov 25, 2016 | 20.12 | 20.18 | 19.44 | 19.50 | 3,401,329 | -0.47(-2.33%) |
Nov 23, 2016 | 19.96 | 19.96 | 19.96 | 0 | +0.24(+1.20%) | |
Nov 22, 2016 | 19.24 | 19.89 | 19.19 | 19.73 | 12,739,194 | +0.67(+3.52%) |
Nov 21, 2016 | 19.58 | 20.10 | 19.00 | 19.06 | 15,484,163 | -0.47(-2.42%) |
Nov 18, 2016 | 21.54 | 21.64 | 19.30 | 19.53 | 41,885,668 | -3.89(-16.61%) |
Nov 17, 2016 | 23.21 | 23.44 | 22.91 | 23.42 | 6,965,809 | +0.21(+0.92%) |
Nov 16, 2016 | 22.19 | 23.26 | 22.19 | 23.21 | 6,529,915 | +0.45(+1.98%) |
Nov 15, 2016 | 22.85 | 22.98 | 22.32 | 22.76 | 4,569,386 | -0.20(-0.86%) |
Nov 14, 2016 | 22.37 | 23.26 | 22.33 | 22.95 | 9,532,976 | +0.79(+3.54%) |
Nov 11, 2016 | 21.62 | 22.22 | 21.49 | 22.17 | 7,890,428 | +0.37(+1.71%) |
Nov 10, 2016 | 21.15 | 22.21 | 21.15 | 21.79 | 11,318,754 | +0.89(+4.27%) |
Nov 09, 2016 | 19.91 | 20.97 | 19.83 | 20.90 | 8,117,881 | +0.71(+3.51%) |
Nov 08, 2016 | 20.80 | 21.03 | 19.94 | 20.19 | 9,437,302 | -0.37(-1.82%) |
Nov 07, 2016 | 19.97 | 20.60 | 19.97 | 20.57 | 8,868,380 | +0.92(+4.70%) |
Nov 04, 2016 | 19.65 | 20.01 | 19.59 | 19.64 | 6,238,250 | +0.10(+0.51%) |
Nov 03, 2016 | 20.06 | 20.22 | 19.43 | 19.54 | 9,808,400 | -0.98(-4.76%) |
Nov 02, 2016 | 20.32 | 20.66 | 20.29 | 20.52 | 5,640,466 | +0.05(+0.26%) |
Nov 01, 2016 | 20.64 | 21.05 | 20.32 | 20.47 | 8,106,875 | -0.57(-2.72%) |
Oct 31, 2016 | 20.80 | 21.05 | 20.77 | 21.04 | 7,808,051 | +0.31(+1.51%) |
Oct 28, 2016 | 20.27 | 20.84 | 20.27 | 20.73 | 5,677,898 | +0.43(+2.10%) |
Oct 27, 2016 | 20.67 | 20.73 | 20.22 | 20.30 | 3,981,761 | -0.29(-1.41%) |
Oct 26, 2016 | 20.15 | 20.85 | 20.15 | 20.59 | 6,538,704 | +0.30(+1.47%) |
Oct 25, 2016 | 19.93 | 20.29 | 19.76 | 20.29 | 3,617,479 | +0.05(+0.23%) |
Oct 24, 2016 | 20.19 | 20.45 | 20.07 | 20.25 | 3,330,588 | +0.11(+0.53%) |
Oct 21, 2016 | 19.99 | 20.15 | 19.87 | 20.14 | 2,967,689 | -0.05(-0.26%) |
Oct 20, 2016 | 20.16 | 20.35 | 20.10 | 20.19 | 2,833,660 | -0.02(-0.11%) |
Oct 19, 2016 | 19.82 | 20.25 | 19.67 | 20.22 | 5,654,977 | +0.46(+2.32%) |
Oct 18, 2016 | 20.11 | 20.11 | 19.63 | 19.76 | 7,561,230 | -0.19(-0.96%) |
Oct 17, 2016 | 20.13 | 20.32 | 19.90 | 19.95 | 4,850,057 | -0.22(-1.10%) |
Oct 14, 2016 | 20.24 | 20.41 | 20.09 | 20.17 | 3,620,059 | -0.07(-0.34%) |
Oct 13, 2016 | 20.35 | 20.35 | 19.97 | 20.24 | 4,470,802 | -0.24(-1.15%) |
Oct 12, 2016 | 20.25 | 20.54 | 20.09 | 20.48 | 6,362,811 | +0.22(+1.09%) |
Oct 11, 2016 | 20.09 | 20.41 | 20.03 | 20.25 | 5,871,245 | +0.11(+0.53%) |
Oct 10, 2016 | 20.13 | 20.49 | 20.06 | 20.15 | 11,305,155 | +0.13(+0.65%) |
Oct 07, 2016 | 18.50 | 20.34 | 18.49 | 20.02 | 41,782,256 | +2.65(+15.23%) |
Oct 06, 2016 | 17.10 | 17.46 | 16.90 | 17.37 | 10,083,162 | +0.19(+1.11%) |
Oct 05, 2016 | 16.64 | 17.25 | 16.64 | 17.18 | 7,371,550 | +0.57(+3.44%) |
Oct 04, 2016 | 16.65 | 16.76 | 16.52 | 16.61 | 4,418,395 | -0.03(-0.18%) |
Oct 03, 2016 | 16.69 | 16.81 | 16.45 | 16.64 | 7,055,581 | -0.14(-0.86%) |
Sep 30, 2016 | 16.51 | 16.87 | 16.44 | 16.78 | 5,639,317 | +0.41(+2.49%) |
Sep 29, 2016 | 16.66 | 16.77 | 16.38 | 16.38 | 4,825,118 | -0.27(-1.63%) |
Sep 28, 2016 | 16.85 | 16.90 | 16.49 | 16.65 | 5,354,697 | -0.17(-1.03%) |
Sep 27, 2016 | 16.84 | 16.94 | 16.61 | 16.82 | 6,289,430 | +0.05(+0.27%) |
Sep 26, 2016 | 17.03 | 17.05 | 16.75 | 16.78 | 5,062,115 | -0.29(-1.72%) |
Sep 23, 2016 | 17.02 | 17.32 | 17.02 | 17.07 | 4,853,316 | +0.03(+0.18%) |
Sep 22, 2016 | 17.06 | 17.16 | 16.81 | 17.04 | 7,205,458 | +0.08(+0.45%) |
Sep 21, 2016 | 17.11 | 17.16 | 16.74 | 16.97 | 9,990,569 | -0.08(-0.49%) |
Sep 20, 2016 | 17.32 | 17.39 | 16.97 | 17.05 | 9,395,120 | -0.45(-2.54%) |
Sep 19, 2016 | 17.71 | 17.84 | 17.49 | 17.49 | 3,932,860 | -0.14(-0.81%) |
Sep 16, 2016 | 17.70 | 17.86 | 17.55 | 17.64 | 6,699,646 | -0.15(-0.85%) |
Sep 15, 2016 | 17.32 | 17.80 | 17.21 | 17.79 | 5,828,668 | +0.39(+2.26%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.32 | 17.40 | 5,457,941 | +0.00(+0.00%) |
Sep 13, 2016 | 17.81 | 17.96 | 17.40 | 17.40 | 8,688,960 | -0.60(-3.31%) |
Sep 12, 2016 | 17.53 | 18.07 | 17.43 | 17.99 | 6,511,920 | +0.37(+2.10%) |
Sep 09, 2016 | 17.81 | 17.84 | 17.60 | 17.62 | 5,581,602 | -0.28(-1.56%) |
Sep 08, 2016 | 17.84 | 18.04 | 17.81 | 17.90 | 5,623,595 | -0.05(-0.29%) |
Sep 07, 2016 | 17.54 | 18.04 | 17.54 | 17.95 | 8,527,099 | +0.27(+1.54%) |
Sep 06, 2016 | 18.08 | 18.08 | 17.61 | 17.68 | 10,243,892 | -0.37(-2.05%) |
Sep 02, 2016 | 18.11 | 18.05 | 18.05 | 18.05 | 9,613,085 | -0.48(-2.57%) |