Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.32 | 21.84 | 19.73 | 20.18 | 4,269,002 | -1.03(-4.84%) |
Nov 29, 2016 | 20.83 | 21.41 | 20.73 | 21.20 | 1,958,520 | +0.12(+0.56%) |
Nov 28, 2016 | 21.32 | 21.49 | 21.04 | 21.09 | 2,469,713 | -0.13(-0.59%) |
Nov 25, 2016 | 21.49 | 21.68 | 21.20 | 21.21 | 1,077,429 | -0.20(-0.94%) |
Nov 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.78(-3.52%) | |
Nov 22, 2016 | 22.15 | 22.73 | 22.00 | 22.20 | 2,943,666 | +0.16(+0.73%) |
Nov 21, 2016 | 22.44 | 22.44 | 21.83 | 22.04 | 3,177,461 | +0.07(+0.31%) |
Nov 18, 2016 | 22.45 | 22.45 | 21.66 | 21.97 | 2,414,347 | -0.50(-2.21%) |
Nov 17, 2016 | 21.87 | 22.59 | 21.59 | 22.47 | 3,252,989 | +0.98(+4.58%) |
Nov 16, 2016 | 22.29 | 22.38 | 21.36 | 21.48 | 3,433,259 | -0.76(-3.40%) |
Nov 15, 2016 | 22.11 | 22.51 | 21.77 | 22.24 | 2,389,168 | +0.26(+1.19%) |
Nov 14, 2016 | 21.38 | 22.21 | 21.38 | 21.98 | 3,793,992 | +0.83(+3.94%) |
Nov 11, 2016 | 20.78 | 21.20 | 20.25 | 21.15 | 2,125,004 | +0.29(+1.37%) |
Nov 10, 2016 | 21.40 | 22.00 | 20.83 | 20.86 | 4,036,815 | -0.40(-1.90%) |
Nov 09, 2016 | 18.73 | 21.72 | 18.73 | 21.26 | 7,690,898 | +2.87(+15.59%) |
Nov 08, 2016 | 18.82 | 18.85 | 18.33 | 18.40 | 2,795,448 | -0.45(-2.37%) |
Nov 07, 2016 | 19.24 | 19.24 | 18.66 | 18.84 | 2,116,877 | -0.10(-0.53%) |
Nov 04, 2016 | 18.40 | 19.50 | 18.40 | 18.94 | 2,868,890 | +0.24(+1.26%) |
Nov 03, 2016 | 18.76 | 18.99 | 18.23 | 18.71 | 2,550,326 | -0.04(-0.22%) |
Nov 02, 2016 | 18.96 | 19.26 | 18.52 | 18.75 | 3,422,830 | -0.47(-2.46%) |
Nov 01, 2016 | 19.96 | 20.42 | 18.46 | 19.22 | 10,697,550 | +1.13(+6.24%) |
Oct 31, 2016 | 17.69 | 18.30 | 17.35 | 18.09 | 3,878,968 | +0.27(+1.54%) |
Oct 28, 2016 | 17.68 | 18.40 | 17.40 | 17.82 | 3,466,682 | +0.44(+2.53%) |
Oct 27, 2016 | 18.21 | 18.21 | 17.31 | 17.38 | 3,616,314 | -0.66(-3.68%) |
Oct 26, 2016 | 17.56 | 18.27 | 17.49 | 18.04 | 2,739,697 | +0.30(+1.68%) |
Oct 25, 2016 | 17.71 | 18.22 | 17.60 | 17.74 | 3,250,552 | +0.21(+1.18%) |
Oct 24, 2016 | 17.65 | 17.97 | 17.35 | 17.54 | 2,583,125 | -0.04(-0.24%) |
Oct 21, 2016 | 16.89 | 17.63 | 16.71 | 17.58 | 2,313,204 | +0.63(+3.72%) |
Oct 20, 2016 | 16.66 | 17.14 | 16.54 | 16.95 | 1,987,277 | +0.14(+0.84%) |
Oct 19, 2016 | 17.39 | 17.45 | 16.70 | 16.81 | 2,528,334 | -0.68(-3.89%) |
Oct 18, 2016 | 17.25 | 17.76 | 17.16 | 17.49 | 2,468,411 | +0.46(+2.73%) |
Oct 17, 2016 | 16.46 | 17.05 | 16.44 | 17.02 | 3,436,832 | +0.57(+3.48%) |
Oct 14, 2016 | 16.85 | 16.87 | 16.18 | 16.45 | 3,956,564 | -0.31(-1.83%) |
Oct 13, 2016 | 16.53 | 16.84 | 16.16 | 16.76 | 4,511,574 | +0.13(+0.80%) |
Oct 12, 2016 | 17.15 | 17.15 | 16.27 | 16.62 | 3,510,292 | -0.49(-2.86%) |
Oct 11, 2016 | 17.57 | 17.59 | 16.75 | 17.11 | 3,408,648 | -0.73(-4.09%) |
Oct 10, 2016 | 17.69 | 18.08 | 17.45 | 17.84 | 2,157,658 | -0.17(-0.97%) |
Oct 07, 2016 | 18.33 | 18.38 | 17.52 | 18.02 | 4,693,831 | -0.40(-2.16%) |
Oct 06, 2016 | 19.28 | 19.37 | 18.41 | 18.42 | 3,041,643 | -0.81(-4.23%) |
Oct 05, 2016 | 19.18 | 19.40 | 18.96 | 19.23 | 3,252,977 | +0.35(+1.85%) |
Oct 04, 2016 | 18.90 | 19.69 | 18.70 | 18.88 | 2,613,495 | +0.12(+0.62%) |
Oct 03, 2016 | 18.75 | 18.86 | 18.39 | 18.76 | 1,568,087 | -0.02(-0.13%) |
Sep 30, 2016 | 18.22 | 18.82 | 17.78 | 18.79 | 2,409,594 | +0.55(+3.00%) |
Sep 29, 2016 | 18.98 | 19.11 | 17.96 | 18.24 | 3,783,917 | -0.94(-4.89%) |
Sep 28, 2016 | 18.61 | 19.33 | 18.50 | 19.18 | 3,817,861 | +0.56(+3.03%) |
Sep 27, 2016 | 18.26 | 18.66 | 18.20 | 18.62 | 2,171,111 | +0.22(+1.22%) |
Sep 26, 2016 | 19.01 | 19.13 | 18.36 | 18.39 | 2,309,005 | -0.57(-3.02%) |
Sep 23, 2016 | 18.70 | 19.17 | 18.55 | 18.96 | 2,331,374 | +0.12(+0.66%) |
Sep 22, 2016 | 18.41 | 18.89 | 18.20 | 18.84 | 3,684,484 | +0.74(+4.08%) |
Sep 21, 2016 | 18.18 | 18.39 | 17.81 | 18.10 | 4,702,992 | -0.02(-0.09%) |
Sep 20, 2016 | 19.56 | 19.69 | 18.06 | 18.12 | 5,574,870 | -1.54(-7.85%) |
Sep 19, 2016 | 18.99 | 19.84 | 18.77 | 19.66 | 5,572,374 | +0.80(+4.22%) |
Sep 16, 2016 | 18.62 | 19.26 | 18.62 | 18.86 | 4,389,857 | +0.03(+0.18%) |
Sep 15, 2016 | 18.09 | 19.18 | 18.02 | 18.83 | 4,381,089 | +0.74(+4.08%) |
Sep 14, 2016 | 19.25 | 19.31 | 17.94 | 18.09 | 4,558,981 | -1.20(-6.24%) |
Sep 13, 2016 | 18.99 | 19.67 | 18.87 | 19.30 | 4,121,887 | +0.21(+1.09%) |
Sep 12, 2016 | 17.76 | 19.29 | 17.76 | 19.09 | 5,243,340 | +1.26(+7.08%) |
Sep 09, 2016 | 18.26 | 18.37 | 17.69 | 17.83 | 3,758,149 | -1.22(-6.41%) |
Sep 08, 2016 | 18.20 | 19.14 | 18.20 | 19.05 | 2,849,828 | +0.93(+5.13%) |
Sep 07, 2016 | 17.98 | 18.26 | 17.79 | 18.12 | 1,731,167 | +0.22(+1.21%) |
Sep 06, 2016 | 17.59 | 17.93 | 17.46 | 17.90 | 2,015,556 | +0.44(+2.52%) |
Sep 02, 2016 | 17.76 | 17.46 | 17.46 | 17.46 | 2,075,727 | -0.12(-0.71%) |