Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.65 | 20.75 | 19.99 | 20.01 | 3,401,796 | -0.47(-2.29%) |
Nov 29, 2016 | 21.12 | 21.20 | 20.27 | 20.48 | 2,876,666 | -0.67(-3.17%) |
Nov 28, 2016 | 21.56 | 21.68 | 21.08 | 21.15 | 1,441,956 | -0.37(-1.72%) |
Nov 25, 2016 | 21.59 | 21.67 | 21.40 | 21.52 | 395,338 | -0.09(-0.42%) |
Nov 23, 2016 | 21.61 | 21.61 | 21.61 | 0 | -0.03(-0.14%) | |
Nov 22, 2016 | 21.80 | 21.87 | 21.55 | 21.64 | 1,643,633 | -0.04(-0.18%) |
Nov 21, 2016 | 21.57 | 21.92 | 21.50 | 21.68 | 1,819,118 | +0.12(+0.56%) |
Nov 18, 2016 | 21.60 | 21.84 | 21.48 | 21.56 | 1,458,951 | -0.03(-0.14%) |
Nov 17, 2016 | 21.67 | 21.80 | 21.20 | 21.59 | 2,953,416 | -0.20(-0.92%) |
Nov 16, 2016 | 22.29 | 22.44 | 21.67 | 21.79 | 2,454,195 | -0.45(-2.02%) |
Nov 15, 2016 | 22.10 | 22.40 | 21.79 | 22.24 | 2,308,659 | -0.05(-0.22%) |
Nov 14, 2016 | 21.68 | 22.46 | 21.61 | 22.29 | 3,134,976 | +0.55(+2.53%) |
Nov 11, 2016 | 21.00 | 21.85 | 20.72 | 21.74 | 3,321,991 | +0.59(+2.79%) |
Nov 10, 2016 | 20.49 | 21.27 | 20.25 | 21.15 | 4,214,810 | +0.66(+3.22%) |
Nov 09, 2016 | 20.09 | 20.62 | 19.95 | 20.49 | 3,223,367 | +0.05(+0.24%) |
Nov 08, 2016 | 20.63 | 20.67 | 20.24 | 20.44 | 1,895,744 | -0.29(-1.40%) |
Nov 07, 2016 | 20.61 | 20.99 | 20.51 | 20.73 | 2,291,565 | +0.25(+1.22%) |
Nov 04, 2016 | 19.96 | 20.78 | 19.72 | 20.48 | 5,906,246 | +0.46(+2.27%) |
Nov 03, 2016 | 21.70 | 22.13 | 19.80 | 20.02 | 13,855,214 | -2.55(-11.28%) |
Nov 02, 2016 | 22.07 | 22.63 | 21.91 | 22.57 | 3,634,878 | +0.49(+2.22%) |
Nov 01, 2016 | 22.13 | 22.30 | 21.92 | 22.08 | 2,879,125 | -0.07(-0.32%) |
Oct 31, 2016 | 22.29 | 22.36 | 22.03 | 22.15 | 2,789,694 | -0.01(-0.05%) |
Oct 28, 2016 | 22.00 | 22.29 | 22.00 | 22.16 | 2,730,687 | +0.06(+0.27%) |
Oct 27, 2016 | 22.04 | 22.20 | 21.73 | 22.10 | 1,965,328 | +0.12(+0.55%) |
Oct 26, 2016 | 21.48 | 22.15 | 21.43 | 21.98 | 4,063,616 | +0.43(+2.00%) |
Oct 25, 2016 | 21.30 | 21.67 | 21.12 | 21.55 | 2,641,458 | +0.32(+1.51%) |
Oct 24, 2016 | 21.35 | 21.63 | 21.21 | 21.23 | 2,277,230 | +0.02(+0.09%) |
Oct 21, 2016 | 21.27 | 21.42 | 21.03 | 21.21 | 2,914,061 | -0.21(-0.98%) |
Oct 20, 2016 | 21.32 | 21.53 | 21.24 | 21.42 | 1,852,645 | +0.10(+0.47%) |
Oct 19, 2016 | 21.33 | 21.41 | 21.25 | 21.32 | 1,594,233 | +0.00(+0.00%) |
Oct 18, 2016 | 21.76 | 21.76 | 21.30 | 21.32 | 2,089,271 | -0.24(-1.11%) |
Oct 17, 2016 | 21.82 | 22.06 | 21.53 | 21.56 | 1,696,236 | -0.18(-0.83%) |
Oct 14, 2016 | 21.73 | 21.86 | 21.58 | 21.74 | 1,850,083 | -0.01(-0.05%) |
Oct 13, 2016 | 21.97 | 21.99 | 21.54 | 21.75 | 2,099,135 | -0.32(-1.45%) |
Oct 12, 2016 | 21.58 | 22.21 | 21.54 | 22.07 | 1,905,183 | +0.41(+1.89%) |
Oct 11, 2016 | 21.32 | 21.72 | 21.24 | 21.66 | 2,530,704 | +0.18(+0.84%) |
Oct 10, 2016 | 21.09 | 21.55 | 21.09 | 21.48 | 1,659,608 | +0.34(+1.61%) |
Oct 07, 2016 | 21.24 | 21.40 | 20.85 | 21.14 | 2,111,887 | -0.16(-0.75%) |
Oct 06, 2016 | 20.72 | 21.43 | 20.65 | 21.30 | 2,566,590 | +0.72(+3.50%) |
Oct 05, 2016 | 20.74 | 20.97 | 20.54 | 20.58 | 4,320,688 | -0.19(-0.91%) |
Oct 04, 2016 | 20.72 | 21.07 | 20.63 | 20.77 | 2,185,081 | -0.01(-0.05%) |
Oct 03, 2016 | 20.45 | 20.80 | 20.45 | 20.78 | 1,793,015 | +0.13(+0.63%) |
Sep 30, 2016 | 20.59 | 20.83 | 20.30 | 20.65 | 2,574,098 | +0.66(+3.30%) |
Sep 29, 2016 | 20.21 | 20.35 | 19.98 | 19.99 | 1,689,098 | -0.18(-0.89%) |
Sep 28, 2016 | 20.11 | 20.32 | 20.04 | 20.17 | 1,433,023 | +0.02(+0.10%) |
Sep 27, 2016 | 20.25 | 20.35 | 20.01 | 20.15 | 1,669,417 | -0.12(-0.59%) |
Sep 26, 2016 | 20.50 | 20.65 | 20.26 | 20.27 | 2,030,117 | -0.32(-1.55%) |
Sep 23, 2016 | 20.58 | 20.86 | 20.44 | 20.59 | 1,878,647 | +0.14(+0.68%) |
Sep 22, 2016 | 20.42 | 20.60 | 20.36 | 20.45 | 1,678,225 | +0.06(+0.29%) |
Sep 21, 2016 | 20.27 | 20.56 | 20.11 | 20.39 | 1,699,694 | +0.14(+0.69%) |
Sep 20, 2016 | 20.58 | 20.61 | 20.24 | 20.25 | 1,869,658 | -0.25(-1.22%) |
Sep 19, 2016 | 20.25 | 20.92 | 20.20 | 20.50 | 2,655,247 | +0.41(+2.04%) |
Sep 16, 2016 | 20.00 | 20.18 | 19.79 | 20.09 | 3,280,307 | +0.07(+0.35%) |
Sep 15, 2016 | 19.23 | 20.09 | 19.21 | 20.02 | 3,689,821 | +0.72(+3.73%) |
Sep 14, 2016 | 19.43 | 19.43 | 19.13 | 19.30 | 1,925,076 | +0.08(+0.42%) |
Sep 13, 2016 | 19.45 | 19.86 | 19.15 | 19.22 | 2,486,308 | -0.15(-0.77%) |
Sep 12, 2016 | 19.59 | 19.66 | 19.34 | 19.37 | 2,650,811 | -0.23(-1.17%) |
Sep 09, 2016 | 19.21 | 19.70 | 18.70 | 19.60 | 5,203,495 | +0.18(+0.93%) |
Sep 08, 2016 | 19.35 | 19.68 | 19.30 | 19.42 | 5,642,779 | -0.26(-1.32%) |
Sep 07, 2016 | 19.08 | 19.96 | 19.00 | 19.68 | 20,858,818 | -3.13(-13.72%) |
Sep 06, 2016 | 22.82 | 22.84 | 22.48 | 22.81 | 1,157,049 | +0.10(+0.44%) |
Sep 02, 2016 | 22.48 | 22.71 | 22.71 | 22.71 | 1,448,100 | +0.27(+1.20%) |