Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.67 | 22.31 | 21.58 | 21.92 | 8,864,932 | +1.47(+7.16%) |
Nov 29, 2016 | 20.63 | 20.63 | 20.15 | 20.45 | 4,997,600 | -0.48(-2.31%) |
Nov 28, 2016 | 21.48 | 21.48 | 20.90 | 20.94 | 3,634,989 | -0.31(-1.44%) |
Nov 25, 2016 | 21.31 | 21.44 | 21.14 | 21.25 | 1,844,742 | -0.24(-1.11%) |
Nov 23, 2016 | 21.48 | 21.48 | 21.48 | 0 | -0.12(-0.54%) | |
Nov 22, 2016 | 21.80 | 21.93 | 21.44 | 21.60 | 3,536,242 | -0.10(-0.44%) |
Nov 21, 2016 | 21.44 | 21.76 | 21.38 | 21.69 | 4,141,289 | +0.61(+2.91%) |
Nov 18, 2016 | 20.81 | 21.30 | 20.74 | 21.08 | 6,266,231 | +0.27(+1.31%) |
Nov 17, 2016 | 20.92 | 21.44 | 20.77 | 20.81 | 7,146,469 | +0.02(+0.10%) |
Nov 16, 2016 | 20.81 | 20.82 | 20.43 | 20.79 | 6,490,481 | -0.15(-0.72%) |
Nov 15, 2016 | 20.22 | 20.99 | 20.18 | 20.94 | 8,604,278 | +0.96(+4.81%) |
Nov 14, 2016 | 19.77 | 20.02 | 19.71 | 19.98 | 4,803,107 | +0.10(+0.51%) |
Nov 11, 2016 | 20.10 | 20.14 | 19.63 | 19.88 | 4,643,512 | -0.37(-1.85%) |
Nov 10, 2016 | 20.56 | 20.65 | 20.22 | 20.25 | 7,635,173 | -0.52(-2.49%) |
Nov 09, 2016 | 20.20 | 20.97 | 20.20 | 20.77 | 5,782,013 | +0.20(+0.99%) |
Nov 08, 2016 | 20.37 | 20.79 | 20.24 | 20.56 | 5,032,656 | +0.12(+0.60%) |
Nov 07, 2016 | 20.22 | 20.56 | 20.13 | 20.44 | 4,465,745 | +0.56(+2.81%) |
Nov 04, 2016 | 20.00 | 20.21 | 19.79 | 19.88 | 5,043,057 | -0.25(-1.25%) |
Nov 03, 2016 | 20.31 | 20.40 | 20.05 | 20.13 | 3,669,529 | -0.09(-0.44%) |
Nov 02, 2016 | 20.34 | 20.56 | 20.11 | 20.22 | 5,485,709 | -0.20(-1.00%) |
Nov 01, 2016 | 20.41 | 20.60 | 20.22 | 20.43 | 5,595,756 | -0.03(-0.13%) |
Oct 31, 2016 | 20.88 | 20.90 | 20.40 | 20.45 | 5,071,955 | -0.56(-2.66%) |
Oct 28, 2016 | 21.18 | 21.37 | 20.89 | 21.01 | 8,798,239 | -0.21(-1.00%) |
Oct 27, 2016 | 20.58 | 21.48 | 20.58 | 21.22 | 11,249,218 | +1.13(+5.63%) |
Oct 26, 2016 | 19.75 | 20.11 | 19.65 | 20.09 | 7,915,101 | +0.20(+0.99%) |
Oct 25, 2016 | 20.03 | 20.30 | 19.89 | 19.90 | 5,909,748 | -0.14(-0.68%) |
Oct 24, 2016 | 20.05 | 20.11 | 19.83 | 20.03 | 5,941,061 | -0.01(-0.07%) |
Oct 21, 2016 | 19.90 | 20.17 | 19.73 | 20.05 | 5,655,954 | +0.05(+0.24%) |
Oct 20, 2016 | 19.77 | 20.18 | 19.69 | 20.00 | 3,967,849 | +0.03(+0.14%) |
Oct 19, 2016 | 19.79 | 20.28 | 19.79 | 19.97 | 5,452,993 | +0.26(+1.31%) |
Oct 18, 2016 | 19.66 | 19.76 | 19.54 | 19.71 | 3,839,183 | +0.21(+1.08%) |
Oct 17, 2016 | 19.36 | 19.54 | 19.29 | 19.50 | 3,663,975 | +0.13(+0.67%) |
Oct 14, 2016 | 19.56 | 19.71 | 19.37 | 19.37 | 5,548,238 | -0.03(-0.14%) |
Oct 13, 2016 | 18.96 | 19.50 | 18.85 | 19.40 | 4,451,904 | +0.27(+1.42%) |
Oct 12, 2016 | 19.18 | 19.18 | 18.96 | 19.13 | 2,338,748 | -0.12(-0.64%) |
Oct 11, 2016 | 19.21 | 19.30 | 19.15 | 19.25 | 5,186,263 | -0.10(-0.53%) |
Oct 10, 2016 | 19.10 | 19.51 | 19.09 | 19.35 | 4,624,087 | +0.44(+2.31%) |
Oct 07, 2016 | 19.04 | 19.11 | 18.67 | 18.91 | 5,540,470 | -0.12(-0.61%) |
Oct 06, 2016 | 19.03 | 19.14 | 18.89 | 19.03 | 3,505,627 | +0.06(+0.32%) |
Oct 05, 2016 | 18.96 | 19.12 | 18.93 | 18.97 | 4,342,058 | +0.18(+0.98%) |
Oct 04, 2016 | 18.82 | 19.00 | 18.60 | 18.79 | 3,639,201 | -0.07(-0.40%) |
Oct 03, 2016 | 19.00 | 19.03 | 18.70 | 18.86 | 4,711,998 | -0.07(-0.36%) |
Sep 30, 2016 | 18.95 | 19.13 | 18.71 | 18.93 | 6,724,600 | +0.05(+0.29%) |
Sep 29, 2016 | 18.53 | 19.17 | 18.52 | 18.87 | 13,971,950 | +0.37(+2.03%) |
Sep 28, 2016 | 17.76 | 18.51 | 17.65 | 18.50 | 9,752,499 | +0.86(+4.87%) |
Sep 27, 2016 | 17.71 | 17.72 | 17.51 | 17.64 | 8,489,231 | -0.22(-1.22%) |
Sep 26, 2016 | 18.02 | 18.03 | 17.82 | 17.86 | 8,677,236 | -0.18(-1.02%) |
Sep 23, 2016 | 18.10 | 18.24 | 17.91 | 18.04 | 9,393,231 | -0.18(-0.97%) |
Sep 22, 2016 | 18.19 | 18.32 | 18.19 | 18.22 | 8,525,376 | +0.33(+1.87%) |
Sep 21, 2016 | 17.72 | 17.90 | 17.57 | 17.89 | 8,071,943 | +0.32(+1.82%) |
Sep 20, 2016 | 17.78 | 17.89 | 17.56 | 17.57 | 5,880,621 | -0.23(-1.30%) |
Sep 19, 2016 | 17.77 | 17.95 | 17.76 | 17.80 | 6,520,378 | +0.15(+0.85%) |
Sep 16, 2016 | 17.61 | 17.77 | 17.53 | 17.65 | 4,960,206 | -0.20(-1.14%) |
Sep 15, 2016 | 17.73 | 17.98 | 17.67 | 17.85 | 5,267,851 | +0.16(+0.89%) |
Sep 14, 2016 | 17.68 | 17.96 | 17.57 | 17.70 | 6,186,492 | -0.08(-0.46%) |
Sep 13, 2016 | 17.99 | 18.02 | 17.63 | 17.78 | 8,870,671 | -0.47(-2.58%) |
Sep 12, 2016 | 18.14 | 18.33 | 17.98 | 18.25 | 6,938,569 | -0.07(-0.41%) |
Sep 09, 2016 | 18.60 | 18.68 | 18.23 | 18.32 | 9,603,958 | -0.54(-2.85%) |
Sep 08, 2016 | 18.73 | 18.95 | 18.61 | 18.86 | 8,602,919 | +0.22(+1.17%) |
Sep 07, 2016 | 18.80 | 18.86 | 18.58 | 18.64 | 5,976,663 | -0.11(-0.58%) |
Sep 06, 2016 | 18.79 | 18.84 | 18.69 | 18.75 | 5,067,782 | +0.06(+0.33%) |
Sep 02, 2016 | 18.54 | 18.69 | 18.69 | 18.69 | 4,571,833 | +0.34(+1.86%) |