Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.63 | 19.71 | 18.87 | 19.11 | 17,025,440 | -0.39(-2.00%) |
Nov 29, 2016 | 19.80 | 19.80 | 19.47 | 19.50 | 3,816,800 | -0.34(-1.70%) |
Nov 28, 2016 | 20.25 | 20.43 | 19.75 | 19.84 | 3,983,350 | -0.50(-2.46%) |
Nov 25, 2016 | 20.27 | 20.37 | 20.11 | 20.34 | 1,419,840 | +0.22(+1.08%) |
Nov 23, 2016 | 20.12 | 20.12 | 20.12 | 0 | +0.34(+1.70%) | |
Nov 22, 2016 | 19.69 | 19.85 | 19.55 | 19.79 | 1,751,080 | +0.06(+0.29%) |
Nov 21, 2016 | 19.51 | 19.74 | 19.37 | 19.73 | 2,476,660 | +0.25(+1.28%) |
Nov 18, 2016 | 19.85 | 20.01 | 19.47 | 19.48 | 2,261,260 | -0.42(-2.12%) |
Nov 17, 2016 | 19.65 | 19.99 | 19.48 | 19.90 | 3,422,940 | +0.18(+0.90%) |
Nov 16, 2016 | 19.50 | 19.88 | 19.44 | 19.72 | 2,752,060 | +0.19(+0.99%) |
Nov 15, 2016 | 19.45 | 20.06 | 19.45 | 19.53 | 4,966,810 | +0.18(+0.95%) |
Nov 14, 2016 | 18.67 | 19.39 | 18.43 | 19.35 | 5,383,110 | +0.73(+3.93%) |
Nov 11, 2016 | 18.30 | 18.76 | 18.23 | 18.61 | 3,105,430 | +0.25(+1.36%) |
Nov 10, 2016 | 18.79 | 18.96 | 18.19 | 18.37 | 2,369,600 | -0.31(-1.67%) |
Nov 09, 2016 | 18.11 | 18.72 | 18.09 | 18.68 | 2,163,880 | +0.25(+1.37%) |
Nov 08, 2016 | 18.44 | 18.62 | 18.21 | 18.43 | 1,452,070 | -0.07(-0.36%) |
Nov 07, 2016 | 18.71 | 18.88 | 18.42 | 18.49 | 2,044,080 | +0.14(+0.77%) |
Nov 04, 2016 | 18.26 | 18.38 | 18.18 | 18.35 | 2,209,840 | +0.05(+0.29%) |
Nov 03, 2016 | 18.38 | 18.59 | 18.26 | 18.30 | 2,293,040 | -0.01(-0.04%) |
Nov 02, 2016 | 18.45 | 18.45 | 18.21 | 18.30 | 3,430,750 | -0.16(-0.87%) |
Nov 01, 2016 | 18.80 | 18.93 | 18.35 | 18.46 | 3,529,900 | -0.25(-1.32%) |
Oct 31, 2016 | 19.15 | 19.17 | 18.61 | 18.71 | 5,900,040 | -0.36(-1.90%) |
Oct 28, 2016 | 19.09 | 19.65 | 19.04 | 19.07 | 4,170,960 | -0.15(-0.78%) |
Oct 27, 2016 | 20.40 | 21.32 | 18.04 | 19.22 | 12,461,310 | -1.68(-8.03%) |
Oct 26, 2016 | 21.01 | 21.27 | 20.84 | 20.90 | 1,759,440 | -0.27(-1.25%) |
Oct 25, 2016 | 21.29 | 21.42 | 21.05 | 21.17 | 1,539,950 | -0.06(-0.30%) |
Oct 24, 2016 | 21.11 | 21.36 | 21.04 | 21.23 | 1,839,960 | +0.26(+1.24%) |
Oct 21, 2016 | 20.81 | 21.00 | 20.63 | 20.97 | 1,292,720 | +0.11(+0.54%) |
Oct 20, 2016 | 20.99 | 21.11 | 20.76 | 20.86 | 1,824,290 | -0.21(-1.00%) |
Oct 19, 2016 | 20.94 | 21.14 | 20.94 | 21.07 | 1,648,220 | +0.09(+0.44%) |
Oct 18, 2016 | 20.97 | 21.17 | 20.71 | 20.98 | 993,360 | +0.19(+0.89%) |
Oct 17, 2016 | 20.83 | 20.86 | 20.69 | 20.79 | 787,950 | -0.07(-0.33%) |
Oct 14, 2016 | 20.75 | 21.02 | 20.70 | 20.86 | 2,006,530 | +0.15(+0.74%) |
Oct 13, 2016 | 20.71 | 20.84 | 20.50 | 20.70 | 1,128,490 | -0.17(-0.82%) |
Oct 12, 2016 | 20.88 | 21.06 | 20.76 | 20.88 | 1,285,190 | -0.02(-0.10%) |
Oct 11, 2016 | 21.27 | 21.27 | 20.75 | 20.89 | 973,310 | -0.37(-1.75%) |
Oct 10, 2016 | 21.28 | 21.47 | 21.26 | 21.27 | 911,320 | +0.11(+0.52%) |
Oct 07, 2016 | 21.41 | 21.41 | 21.04 | 21.16 | 897,060 | -0.26(-1.20%) |
Oct 06, 2016 | 21.46 | 21.54 | 21.25 | 21.41 | 1,200,070 | -0.16(-0.74%) |
Oct 05, 2016 | 21.57 | 22.44 | 21.34 | 21.57 | 1,193,560 | +0.15(+0.69%) |
Oct 04, 2016 | 21.65 | 21.83 | 21.35 | 21.43 | 1,133,800 | -0.12(-0.56%) |
Oct 03, 2016 | 21.67 | 21.97 | 21.39 | 21.55 | 1,323,880 | -0.10(-0.48%) |
Sep 30, 2016 | 21.77 | 21.77 | 21.43 | 21.65 | 1,780,380 | +0.04(+0.19%) |
Sep 29, 2016 | 22.22 | 22.26 | 21.59 | 21.61 | 1,306,910 | -0.62(-2.79%) |
Sep 28, 2016 | 22.10 | 22.27 | 21.98 | 22.23 | 2,557,680 | +0.25(+1.14%) |
Sep 27, 2016 | 21.56 | 22.01 | 21.56 | 21.98 | 1,167,680 | +0.46(+2.15%) |
Sep 26, 2016 | 21.62 | 21.69 | 21.48 | 21.52 | 1,419,950 | -0.28(-1.30%) |
Sep 23, 2016 | 21.83 | 21.94 | 21.72 | 21.80 | 2,026,870 | -0.06(-0.29%) |
Sep 22, 2016 | 21.69 | 21.92 | 21.61 | 21.86 | 929,260 | +0.30(+1.41%) |
Sep 21, 2016 | 21.15 | 21.66 | 21.15 | 21.56 | 1,031,410 | +0.44(+2.08%) |
Sep 20, 2016 | 21.18 | 21.31 | 21.02 | 21.12 | 876,360 | +0.02(+0.09%) |
Sep 19, 2016 | 21.08 | 21.28 | 21.03 | 21.10 | 851,520 | +0.06(+0.29%) |
Sep 16, 2016 | 21.04 | 21.21 | 20.96 | 21.04 | 1,178,910 | -0.15(-0.70%) |
Sep 15, 2016 | 20.82 | 21.35 | 20.37 | 21.19 | 1,748,860 | +0.48(+2.31%) |
Sep 14, 2016 | 20.68 | 20.90 | 20.50 | 20.71 | 1,249,550 | +0.03(+0.14%) |
Sep 13, 2016 | 20.90 | 21.01 | 20.47 | 20.68 | 1,766,410 | -0.42(-1.99%) |
Sep 12, 2016 | 20.46 | 21.15 | 20.46 | 21.10 | 1,752,430 | +0.53(+2.58%) |
Sep 09, 2016 | 21.48 | 21.48 | 20.56 | 20.57 | 2,286,460 | -1.08(-5.01%) |
Sep 08, 2016 | 21.50 | 21.77 | 21.43 | 21.65 | 1,556,030 | +0.04(+0.20%) |
Sep 07, 2016 | 21.43 | 21.62 | 21.39 | 21.61 | 1,535,580 | +0.16(+0.77%) |
Sep 06, 2016 | 21.28 | 21.59 | 21.20 | 21.45 | 1,269,410 | +0.14(+0.66%) |
Sep 02, 2016 | 21.04 | 21.30 | 21.30 | 21.30 | 1,200,000 | +0.30(+1.41%) |