Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.25 | 18.95 | 18.20 | 18.80 | 1,906,178 | -0.05(-0.27%) |
Nov 29, 2016 | 20.20 | 20.45 | 18.80 | 18.85 | 364,459 | -1.45(-7.14%) |
Nov 28, 2016 | 21.15 | 21.20 | 20.15 | 20.30 | 453,178 | -0.75(-3.56%) |
Nov 25, 2016 | 21.20 | 21.25 | 20.60 | 21.05 | 152,296 | +0.05(+0.24%) |
Nov 23, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.35(+1.69%) | |
Nov 22, 2016 | 21.05 | 21.35 | 20.00 | 20.65 | 813,910 | -0.05(-0.24%) |
Nov 21, 2016 | 18.95 | 20.85 | 18.83 | 20.70 | 1,194,079 | +1.75(+9.23%) |
Nov 18, 2016 | 18.65 | 19.40 | 18.50 | 18.95 | 410,058 | +0.25(+1.34%) |
Nov 17, 2016 | 18.05 | 18.88 | 17.90 | 18.70 | 921,369 | +1.00(+5.65%) |
Nov 16, 2016 | 16.65 | 17.90 | 16.40 | 17.70 | 1,047,062 | +1.05(+6.31%) |
Nov 15, 2016 | 17.40 | 17.40 | 16.30 | 16.65 | 1,871,015 | -0.55(-3.20%) |
Nov 14, 2016 | 17.10 | 17.60 | 16.55 | 17.20 | 920,767 | +0.10(+0.58%) |
Nov 11, 2016 | 18.55 | 18.60 | 16.70 | 17.10 | 1,860,076 | -1.35(-7.32%) |
Nov 10, 2016 | 21.30 | 21.75 | 18.45 | 18.45 | 1,057,331 | +0.10(+0.54%) |
Nov 09, 2016 | 18.90 | 18.95 | 18.00 | 18.35 | 738,065 | -0.70(-3.67%) |
Nov 08, 2016 | 18.85 | 19.05 | 18.50 | 19.05 | 306,823 | +0.15(+0.79%) |
Nov 07, 2016 | 18.90 | 19.95 | 18.85 | 18.90 | 527,074 | +0.50(+2.72%) |
Nov 04, 2016 | 19.25 | 19.25 | 18.25 | 18.40 | 537,452 | -0.85(-4.42%) |
Nov 03, 2016 | 19.95 | 20.35 | 19.15 | 19.25 | 344,084 | -0.70(-3.51%) |
Nov 02, 2016 | 19.85 | 20.10 | 18.85 | 19.95 | 519,040 | +0.15(+0.76%) |
Nov 01, 2016 | 20.90 | 21.00 | 19.40 | 19.80 | 576,970 | -1.25(-5.94%) |
Oct 31, 2016 | 21.10 | 21.15 | 20.30 | 21.05 | 756,884 | -0.10(-0.47%) |
Oct 28, 2016 | 21.10 | 21.38 | 20.65 | 21.15 | 378,647 | +0.30(+1.44%) |
Oct 27, 2016 | 22.00 | 22.10 | 20.40 | 20.85 | 543,197 | -1.15(-5.23%) |
Oct 26, 2016 | 23.30 | 23.45 | 21.86 | 22.00 | 376,475 | -1.60(-6.78%) |
Oct 25, 2016 | 23.50 | 24.00 | 23.35 | 23.60 | 210,346 | +0.10(+0.43%) |
Oct 24, 2016 | 23.45 | 23.75 | 23.15 | 23.50 | 121,760 | +0.27(+1.16%) |
Oct 21, 2016 | 23.52 | 23.78 | 23.20 | 23.23 | 136,658 | -0.55(-2.31%) |
Oct 20, 2016 | 23.55 | 23.90 | 23.37 | 23.78 | 237,528 | +0.21(+0.89%) |
Oct 19, 2016 | 23.26 | 23.77 | 22.84 | 23.57 | 255,744 | +0.56(+2.43%) |
Oct 18, 2016 | 23.02 | 23.55 | 22.95 | 23.01 | 290,983 | +0.26(+1.14%) |
Oct 17, 2016 | 23.86 | 24.20 | 22.68 | 22.75 | 464,645 | -1.26(-5.25%) |
Oct 14, 2016 | 25.45 | 25.55 | 23.65 | 24.01 | 803,082 | -1.30(-5.14%) |
Oct 13, 2016 | 25.29 | 25.60 | 24.91 | 25.31 | 405,232 | -0.19(-0.75%) |
Oct 12, 2016 | 25.30 | 25.62 | 25.13 | 25.50 | 284,519 | +0.14(+0.55%) |
Oct 11, 2016 | 25.42 | 25.59 | 24.98 | 25.36 | 322,033 | -0.04(-0.16%) |
Oct 10, 2016 | 25.51 | 25.66 | 25.10 | 25.40 | 207,801 | +0.07(+0.28%) |
Oct 07, 2016 | 24.86 | 25.34 | 24.67 | 25.33 | 346,699 | +0.49(+1.97%) |
Oct 06, 2016 | 25.14 | 25.15 | 24.18 | 24.84 | 337,148 | -0.31(-1.23%) |
Oct 05, 2016 | 24.64 | 25.50 | 24.60 | 25.15 | 631,813 | +0.89(+3.67%) |
Oct 04, 2016 | 24.12 | 24.42 | 23.85 | 24.26 | 209,816 | +0.26(+1.08%) |
Oct 03, 2016 | 24.36 | 24.68 | 23.54 | 24.00 | 362,240 | -0.62(-2.52%) |
Sep 30, 2016 | 23.63 | 24.63 | 23.62 | 24.62 | 457,121 | +1.17(+4.99%) |
Sep 29, 2016 | 23.50 | 24.21 | 23.40 | 23.45 | 377,004 | -0.13(-0.55%) |
Sep 28, 2016 | 22.44 | 23.73 | 22.44 | 23.58 | 504,774 | +1.05(+4.66%) |
Sep 27, 2016 | 22.47 | 22.62 | 22.28 | 22.53 | 200,197 | -0.11(-0.49%) |
Sep 26, 2016 | 22.45 | 22.79 | 22.31 | 22.64 | 306,197 | -0.12(-0.53%) |
Sep 23, 2016 | 22.75 | 22.98 | 22.27 | 22.76 | 578,617 | -0.04(-0.18%) |
Sep 22, 2016 | 22.81 | 23.11 | 22.28 | 22.80 | 510,426 | -0.12(-0.52%) |
Sep 21, 2016 | 22.62 | 22.93 | 22.24 | 22.92 | 257,247 | +0.45(+2.00%) |
Sep 20, 2016 | 22.85 | 22.92 | 21.95 | 22.47 | 279,292 | -0.24(-1.06%) |
Sep 19, 2016 | 22.94 | 23.28 | 22.65 | 22.71 | 245,443 | -0.20(-0.87%) |
Sep 16, 2016 | 22.69 | 23.32 | 22.50 | 22.91 | 477,621 | +0.06(+0.26%) |
Sep 15, 2016 | 22.67 | 22.91 | 22.50 | 22.85 | 224,685 | +0.03(+0.13%) |
Sep 14, 2016 | 22.30 | 22.90 | 22.25 | 22.82 | 316,684 | +0.57(+2.56%) |
Sep 13, 2016 | 22.54 | 22.83 | 22.00 | 22.25 | 487,135 | -0.53(-2.33%) |
Sep 12, 2016 | 22.10 | 22.85 | 21.90 | 22.78 | 541,070 | +0.37(+1.65%) |
Sep 09, 2016 | 22.60 | 22.88 | 22.20 | 22.41 | 3,794,824 | -0.74(-3.20%) |
Sep 08, 2016 | 23.41 | 23.41 | 21.81 | 23.15 | 1,276,886 | -0.80(-3.34%) |
Sep 07, 2016 | 23.36 | 23.99 | 22.79 | 23.95 | 510,966 | -0.71(-2.88%) |
Sep 06, 2016 | 25.00 | 25.04 | 24.31 | 24.66 | 159,901 | -0.28(-1.12%) |
Sep 02, 2016 | 25.07 | 24.94 | 24.94 | 24.94 | 154,000 | -0.09(-0.36%) |