Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.34 | 17.34 | 16.59 | 16.69 | 838,956 | -0.41(-2.40%) |
Nov 29, 2016 | 16.99 | 17.25 | 16.95 | 17.10 | 558,652 | +0.17(+1.00%) |
Nov 28, 2016 | 17.37 | 17.39 | 16.77 | 16.93 | 803,377 | -0.53(-3.04%) |
Nov 25, 2016 | 17.20 | 17.47 | 17.11 | 17.46 | 432,403 | +0.24(+1.39%) |
Nov 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.17(+1.00%) | |
Nov 22, 2016 | 17.30 | 17.36 | 16.73 | 17.05 | 870,687 | -0.11(-0.64%) |
Nov 21, 2016 | 16.88 | 17.43 | 16.73 | 17.16 | 619,270 | +0.36(+2.14%) |
Nov 18, 2016 | 17.25 | 17.36 | 16.73 | 16.80 | 833,805 | -0.36(-2.10%) |
Nov 17, 2016 | 16.70 | 17.18 | 16.70 | 17.16 | 672,507 | +0.40(+2.39%) |
Nov 16, 2016 | 16.90 | 16.95 | 16.50 | 16.76 | 1,406,084 | -0.22(-1.30%) |
Nov 15, 2016 | 17.88 | 17.95 | 16.96 | 16.98 | 1,108,841 | -0.91(-5.09%) |
Nov 14, 2016 | 17.38 | 18.03 | 17.22 | 17.89 | 1,737,308 | +0.60(+3.47%) |
Nov 11, 2016 | 17.38 | 17.90 | 17.11 | 17.29 | 1,781,077 | -0.09(-0.52%) |
Nov 10, 2016 | 17.64 | 18.02 | 17.32 | 17.38 | 2,347,789 | +0.00(+0.00%) |
Nov 09, 2016 | 17.19 | 17.97 | 16.84 | 17.38 | 2,838,468 | +0.67(+4.01%) |
Nov 08, 2016 | 16.89 | 17.02 | 16.57 | 16.71 | 1,862,676 | -0.21(-1.24%) |
Nov 07, 2016 | 16.77 | 17.06 | 16.33 | 16.92 | 1,746,117 | +0.44(+2.67%) |
Nov 04, 2016 | 16.09 | 16.66 | 16.07 | 16.48 | 2,079,820 | +0.22(+1.35%) |
Nov 03, 2016 | 16.98 | 17.00 | 15.92 | 16.26 | 2,870,388 | -0.14(-0.85%) |
Nov 02, 2016 | 17.00 | 17.99 | 16.32 | 16.40 | 7,149,694 | -3.09(-15.85%) |
Nov 01, 2016 | 19.78 | 19.90 | 19.36 | 19.49 | 1,454,571 | -0.22(-1.12%) |
Oct 31, 2016 | 19.71 | 19.88 | 19.61 | 19.71 | 711,600 | +0.05(+0.25%) |
Oct 28, 2016 | 19.64 | 19.83 | 19.39 | 19.66 | 784,184 | +0.02(+0.08%) |
Oct 27, 2016 | 19.66 | 19.90 | 19.54 | 19.64 | 889,941 | +0.11(+0.59%) |
Oct 26, 2016 | 19.62 | 19.86 | 19.43 | 19.53 | 827,685 | +0.01(+0.05%) |
Oct 25, 2016 | 19.68 | 19.80 | 19.50 | 19.52 | 620,432 | -0.18(-0.91%) |
Oct 24, 2016 | 19.86 | 19.86 | 19.52 | 19.70 | 634,848 | -0.02(-0.10%) |
Oct 21, 2016 | 19.61 | 19.80 | 19.39 | 19.72 | 1,933,053 | +0.15(+0.77%) |
Oct 20, 2016 | 19.82 | 19.98 | 19.49 | 19.57 | 1,834,590 | -0.22(-1.11%) |
Oct 19, 2016 | 19.87 | 20.00 | 19.71 | 19.79 | 1,506,737 | -0.12(-0.60%) |
Oct 18, 2016 | 19.49 | 20.15 | 19.38 | 19.91 | 1,550,729 | +0.60(+3.11%) |
Oct 17, 2016 | 18.70 | 19.75 | 18.53 | 19.31 | 1,725,939 | +0.68(+3.65%) |
Oct 14, 2016 | 18.65 | 18.93 | 18.55 | 18.63 | 1,451,507 | +0.01(+0.05%) |
Oct 13, 2016 | 17.99 | 18.87 | 17.66 | 18.62 | 3,744,293 | -0.59(-3.07%) |
Oct 12, 2016 | 19.19 | 19.43 | 18.89 | 19.21 | 1,443,804 | +0.06(+0.31%) |
Oct 11, 2016 | 18.81 | 19.35 | 18.51 | 19.15 | 2,924,155 | +0.28(+1.48%) |
Oct 10, 2016 | 20.22 | 21.02 | 18.58 | 18.87 | 3,528,504 | -2.47(-11.60%) |
Oct 07, 2016 | 21.16 | 21.53 | 21.16 | 21.34 | 1,328,640 | +0.16(+0.78%) |
Oct 06, 2016 | 21.00 | 21.21 | 21.00 | 21.18 | 1,537,918 | -0.01(-0.05%) |
Oct 05, 2016 | 20.54 | 21.38 | 20.37 | 21.19 | 1,138,635 | +0.61(+2.94%) |
Oct 04, 2016 | 20.50 | 20.80 | 20.31 | 20.59 | 1,763,814 | +0.12(+0.56%) |
Oct 03, 2016 | 20.92 | 20.92 | 20.05 | 20.47 | 2,575,018 | -0.11(-0.53%) |
Sep 30, 2016 | 20.88 | 21.05 | 20.52 | 20.58 | 1,981,114 | -0.12(-0.58%) |
Sep 29, 2016 | 21.51 | 21.57 | 20.67 | 20.70 | 1,742,850 | -0.88(-4.08%) |
Sep 28, 2016 | 22.06 | 22.14 | 21.29 | 21.58 | 825,022 | -0.52(-2.35%) |
Sep 27, 2016 | 21.49 | 22.11 | 21.49 | 22.10 | 947,256 | +0.53(+2.46%) |
Sep 26, 2016 | 21.51 | 21.63 | 21.22 | 21.57 | 883,067 | -0.10(-0.46%) |
Sep 23, 2016 | 21.33 | 21.95 | 21.25 | 21.67 | 1,686,867 | +0.17(+0.79%) |
Sep 22, 2016 | 20.78 | 21.55 | 20.65 | 21.50 | 1,079,365 | +0.75(+3.61%) |
Sep 21, 2016 | 21.29 | 21.29 | 20.22 | 20.75 | 1,950,451 | -0.01(-0.05%) |
Sep 20, 2016 | 20.84 | 20.91 | 20.65 | 20.76 | 1,558,624 | -0.11(-0.53%) |
Sep 19, 2016 | 21.12 | 21.34 | 20.82 | 20.87 | 1,920,370 | -0.05(-0.24%) |
Sep 16, 2016 | 22.02 | 22.14 | 20.88 | 20.92 | 3,337,974 | -1.39(-6.23%) |
Sep 15, 2016 | 21.80 | 22.40 | 21.53 | 22.31 | 1,864,086 | +0.41(+1.87%) |
Sep 14, 2016 | 21.00 | 22.00 | 20.82 | 21.90 | 2,161,982 | +0.96(+4.58%) |
Sep 13, 2016 | 20.88 | 21.03 | 20.57 | 20.94 | 2,222,815 | +0.00(+0.00%) |
Sep 12, 2016 | 20.13 | 20.96 | 20.01 | 20.94 | 1,974,187 | +0.64(+3.15%) |
Sep 09, 2016 | 20.19 | 20.60 | 20.15 | 20.30 | 1,920,230 | +0.03(+0.15%) |
Sep 08, 2016 | 20.36 | 20.45 | 19.91 | 20.27 | 2,359,153 | -0.05(-0.25%) |
Sep 07, 2016 | 20.65 | 20.79 | 20.08 | 20.32 | 2,202,263 | -0.35(-1.69%) |
Sep 06, 2016 | 20.79 | 20.84 | 20.52 | 20.67 | 1,550,082 | +0.02(+0.10%) |
Sep 02, 2016 | 20.55 | 20.65 | 20.65 | 20.65 | 1,797,400 | +0.21(+1.03%) |