Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.23 | 16.40 | 15.80 | 16.01 | 5,027,236 | -0.16(-0.99%) |
Nov 29, 2016 | 16.62 | 16.96 | 16.11 | 16.17 | 3,366,632 | -0.50(-3.00%) |
Nov 28, 2016 | 16.44 | 16.92 | 16.33 | 16.67 | 3,282,957 | +0.20(+1.21%) |
Nov 25, 2016 | 16.77 | 16.88 | 16.22 | 16.47 | 1,548,554 | -0.23(-1.38%) |
Nov 23, 2016 | 16.70 | 16.70 | 16.70 | 0 | +0.45(+2.77%) | |
Nov 22, 2016 | 17.07 | 17.23 | 16.09 | 16.25 | 4,538,826 | -0.85(-4.97%) |
Nov 21, 2016 | 17.13 | 17.37 | 16.94 | 17.10 | 2,908,359 | -0.04(-0.23%) |
Nov 18, 2016 | 17.11 | 17.30 | 16.83 | 17.14 | 3,503,756 | +0.07(+0.41%) |
Nov 17, 2016 | 18.03 | 18.05 | 16.83 | 17.07 | 6,930,328 | -0.03(-0.18%) |
Nov 16, 2016 | 17.79 | 17.79 | 17.07 | 17.10 | 4,073,002 | -0.74(-4.15%) |
Nov 15, 2016 | 18.17 | 18.23 | 17.07 | 17.84 | 5,318,297 | -0.35(-1.92%) |
Nov 14, 2016 | 17.72 | 18.63 | 17.65 | 18.19 | 5,374,182 | +0.61(+3.47%) |
Nov 11, 2016 | 17.21 | 17.68 | 16.50 | 17.58 | 5,890,938 | +0.10(+0.57%) |
Nov 10, 2016 | 17.26 | 17.75 | 16.79 | 17.48 | 8,904,831 | +1.20(+7.37%) |
Nov 09, 2016 | 15.46 | 16.29 | 15.42 | 16.28 | 11,543,728 | +1.77(+12.20%) |
Nov 08, 2016 | 14.05 | 15.45 | 13.83 | 14.51 | 14,018,990 | -1.17(-7.46%) |
Nov 07, 2016 | 15.95 | 15.23 | 15.68 | 6,466,290 | +0.70(+4.67%) | |
Nov 04, 2016 | 14.85 | 15.76 | 14.43 | 14.98 | 11,757,588 | +0.35(+2.39%) |
Nov 03, 2016 | 18.24 | 18.51 | 14.39 | 14.63 | 20,570,394 | -3.54(-19.48%) |
Nov 02, 2016 | 18.74 | 18.95 | 18.11 | 18.17 | 4,411,276 | -0.70(-3.71%) |
Nov 01, 2016 | 18.72 | 19.07 | 17.96 | 18.87 | 7,169,830 | +0.12(+0.64%) |
Oct 31, 2016 | 19.69 | 19.93 | 18.64 | 18.75 | 4,699,121 | -0.82(-4.19%) |
Oct 28, 2016 | 20.50 | 20.59 | 19.27 | 19.57 | 7,224,065 | -0.85(-4.16%) |
Oct 27, 2016 | 20.97 | 21.22 | 20.38 | 20.42 | 3,477,872 | -0.36(-1.73%) |
Oct 26, 2016 | 21.47 | 21.51 | 20.62 | 20.78 | 3,222,008 | -0.70(-3.26%) |
Oct 25, 2016 | 20.81 | 21.87 | 20.79 | 21.48 | 4,001,415 | +0.67(+3.22%) |
Oct 24, 2016 | 21.17 | 21.25 | 20.73 | 20.81 | 3,025,549 | +0.00(+0.00%) |
Oct 21, 2016 | 20.32 | 21.08 | 20.09 | 20.81 | 3,770,942 | +0.28(+1.36%) |
Oct 20, 2016 | 19.81 | 20.57 | 19.75 | 20.53 | 3,647,880 | +0.64(+3.22%) |
Oct 19, 2016 | 19.92 | 20.04 | 19.61 | 19.89 | 2,534,529 | +0.04(+0.20%) |
Oct 18, 2016 | 19.52 | 20.02 | 19.52 | 19.85 | 2,464,310 | +0.58(+3.01%) |
Oct 17, 2016 | 19.79 | 20.04 | 19.15 | 19.27 | 3,498,863 | -0.59(-2.97%) |
Oct 14, 2016 | 19.81 | 20.70 | 19.81 | 19.86 | 5,277,128 | +0.05(+0.25%) |
Oct 13, 2016 | 19.33 | 20.15 | 19.13 | 19.81 | 5,532,317 | +0.18(+0.92%) |
Oct 12, 2016 | 20.40 | 20.77 | 19.50 | 19.63 | 6,091,175 | -0.83(-4.06%) |
Oct 11, 2016 | 20.92 | 21.29 | 20.27 | 20.46 | 4,582,144 | -0.72(-3.40%) |
Oct 10, 2016 | 20.63 | 21.66 | 20.52 | 21.18 | 5,589,759 | +0.81(+3.98%) |
Oct 07, 2016 | 20.66 | 20.97 | 20.06 | 20.37 | 5,570,113 | -0.26(-1.26%) |
Oct 06, 2016 | 21.19 | 21.27 | 20.43 | 20.63 | 4,039,289 | -0.79(-3.69%) |
Oct 05, 2016 | 20.46 | 21.66 | 20.46 | 21.42 | 4,979,030 | +1.03(+5.05%) |
Oct 04, 2016 | 20.62 | 20.90 | 20.25 | 20.39 | 3,243,918 | -0.18(-0.88%) |
Oct 03, 2016 | 20.05 | 20.64 | 19.92 | 20.57 | 5,072,335 | +0.42(+2.08%) |
Sep 30, 2016 | 20.97 | 21.03 | 20.05 | 20.15 | 11,686,783 | -0.78(-3.73%) |
Sep 29, 2016 | 22.67 | 22.85 | 20.65 | 20.93 | 8,289,596 | -1.43(-6.40%) |
Sep 28, 2016 | 22.30 | 22.70 | 21.81 | 22.36 | 4,526,277 | -0.17(-0.75%) |
Sep 27, 2016 | 22.01 | 22.87 | 21.75 | 22.53 | 5,462,450 | +0.54(+2.46%) |
Sep 26, 2016 | 23.29 | 23.44 | 21.77 | 21.99 | 8,552,456 | -1.40(-5.99%) |
Sep 23, 2016 | 20.91 | 23.98 | 20.90 | 23.39 | 21,089,684 | +3.13(+15.45%) |
Sep 22, 2016 | 20.16 | 20.48 | 20.02 | 20.26 | 4,910,163 | +0.17(+0.85%) |
Sep 21, 2016 | 20.32 | 20.70 | 19.84 | 20.09 | 4,406,092 | -0.20(-0.99%) |
Sep 20, 2016 | 20.10 | 20.41 | 19.74 | 20.29 | 3,658,776 | +0.23(+1.15%) |
Sep 19, 2016 | 20.86 | 20.96 | 20.05 | 20.06 | 3,613,521 | -0.79(-3.79%) |
Sep 16, 2016 | 20.69 | 20.96 | 20.17 | 20.85 | 6,165,236 | +0.16(+0.77%) |
Sep 15, 2016 | 20.36 | 20.72 | 19.79 | 20.69 | 4,071,806 | +0.35(+1.72%) |
Sep 14, 2016 | 20.31 | 21.21 | 20.21 | 20.34 | 4,576,228 | +0.00(+0.00%) |
Sep 13, 2016 | 20.64 | 20.64 | 19.97 | 20.34 | 4,604,967 | -0.46(-2.21%) |
Sep 12, 2016 | 19.85 | 20.90 | 19.76 | 20.80 | 4,569,352 | +0.77(+3.82%) |
Sep 09, 2016 | 20.30 | 20.66 | 20.02 | 20.04 | 3,557,923 | -0.61(-2.98%) |
Sep 08, 2016 | 20.35 | 20.88 | 19.96 | 20.65 | 4,698,561 | +0.35(+1.72%) |
Sep 07, 2016 | 20.68 | 20.86 | 20.11 | 20.30 | 4,004,708 | -0.19(-0.93%) |
Sep 06, 2016 | 19.90 | 20.92 | 19.71 | 20.49 | 4,945,136 | +0.67(+3.38%) |
Sep 02, 2016 | 20.23 | 19.82 | 19.82 | 19.82 | 9,608,300 | -0.41(-2.03%) |