Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.59 | 22.83 | 22.18 | 22.27 | 6,662,405 | +0.12(+0.56%) |
Nov 29, 2016 | 22.16 | 22.47 | 21.86 | 22.15 | 7,849,966 | -0.54(-2.40%) |
Nov 28, 2016 | 22.63 | 23.38 | 22.63 | 22.69 | 7,748,221 | +0.11(+0.51%) |
Nov 25, 2016 | 22.67 | 22.81 | 22.32 | 22.58 | 2,822,780 | -0.17(-0.73%) |
Nov 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.31(+1.37%) | |
Nov 22, 2016 | 21.26 | 22.52 | 21.21 | 22.44 | 10,669,810 | +1.48(+7.04%) |
Nov 21, 2016 | 20.73 | 20.97 | 20.60 | 20.96 | 8,314,919 | +0.95(+4.74%) |
Nov 18, 2016 | 20.18 | 20.23 | 19.61 | 20.01 | 8,962,162 | -0.48(-2.36%) |
Nov 17, 2016 | 20.93 | 21.09 | 20.28 | 20.49 | 10,962,700 | -0.07(-0.34%) |
Nov 16, 2016 | 20.06 | 20.61 | 20.02 | 20.56 | 7,453,556 | +0.22(+1.08%) |
Nov 15, 2016 | 19.80 | 20.45 | 19.34 | 20.34 | 9,450,563 | +0.25(+1.22%) |
Nov 14, 2016 | 19.99 | 20.17 | 19.56 | 20.10 | 7,571,614 | +0.25(+1.24%) |
Nov 11, 2016 | 19.80 | 19.90 | 18.46 | 19.85 | 16,903,070 | +0.32(+1.62%) |
Nov 10, 2016 | 19.98 | 20.06 | 19.18 | 19.54 | 12,127,516 | -0.09(-0.45%) |
Nov 09, 2016 | 19.94 | 20.19 | 19.12 | 19.62 | 10,841,841 | -0.02(-0.09%) |
Nov 08, 2016 | 19.13 | 19.80 | 19.00 | 19.64 | 7,173,218 | +0.59(+3.09%) |
Nov 07, 2016 | 19.17 | 19.24 | 18.92 | 19.05 | 6,853,434 | +0.57(+3.09%) |
Nov 04, 2016 | 18.34 | 18.76 | 18.03 | 18.48 | 7,894,559 | -0.07(-0.38%) |
Nov 03, 2016 | 18.30 | 18.89 | 18.24 | 18.55 | 7,112,703 | +0.43(+2.38%) |
Nov 02, 2016 | 18.92 | 19.08 | 18.10 | 18.12 | 9,974,734 | -0.91(-4.76%) |
Nov 01, 2016 | 19.33 | 19.45 | 18.84 | 19.03 | 6,638,236 | +0.06(+0.32%) |
Oct 31, 2016 | 18.65 | 19.08 | 18.52 | 18.97 | 6,742,084 | +0.45(+2.42%) |
Oct 28, 2016 | 18.46 | 18.77 | 18.40 | 18.52 | 6,835,740 | +0.16(+0.86%) |
Oct 27, 2016 | 18.83 | 18.91 | 17.36 | 18.36 | 12,231,562 | -0.11(-0.62%) |
Oct 26, 2016 | 18.33 | 18.72 | 18.23 | 18.47 | 7,570,232 | -0.05(-0.28%) |
Oct 25, 2016 | 18.44 | 19.06 | 18.13 | 18.53 | 9,918,946 | +0.51(+2.83%) |
Oct 24, 2016 | 18.22 | 18.44 | 17.69 | 18.02 | 7,865,810 | +0.00(+0.00%) |
Oct 21, 2016 | 17.76 | 18.09 | 17.64 | 18.02 | 7,457,380 | +0.15(+0.84%) |
Oct 20, 2016 | 17.58 | 17.90 | 17.46 | 17.87 | 7,643,729 | +0.08(+0.44%) |
Oct 19, 2016 | 18.24 | 18.31 | 17.52 | 17.79 | 19,868,384 | -0.36(-1.99%) |
Oct 18, 2016 | 17.52 | 18.30 | 17.46 | 18.15 | 12,555,287 | +1.05(+6.17%) |
Oct 17, 2016 | 16.93 | 17.36 | 16.85 | 17.09 | 12,599,205 | +0.60(+3.62%) |
Oct 14, 2016 | 16.42 | 16.61 | 16.16 | 16.50 | 12,502,159 | +0.58(+3.64%) |
Oct 13, 2016 | 15.95 | 16.08 | 15.44 | 15.92 | 9,108,998 | -0.47(-2.84%) |
Oct 12, 2016 | 16.20 | 16.59 | 16.06 | 16.38 | 7,721,507 | +0.26(+1.64%) |
Oct 11, 2016 | 16.15 | 16.39 | 15.88 | 16.12 | 7,085,398 | -0.25(-1.50%) |
Oct 10, 2016 | 15.59 | 16.46 | 15.56 | 16.36 | 6,501,618 | +1.00(+6.52%) |
Oct 07, 2016 | 15.48 | 15.70 | 15.01 | 15.36 | 8,255,807 | +0.27(+1.81%) |
Oct 06, 2016 | 15.48 | 15.78 | 14.90 | 15.09 | 10,739,188 | -0.56(-3.59%) |
Oct 05, 2016 | 15.27 | 15.97 | 15.19 | 15.65 | 10,525,543 | +0.62(+4.09%) |
Oct 04, 2016 | 15.78 | 15.92 | 14.90 | 15.04 | 9,400,686 | -0.77(-4.89%) |
Oct 03, 2016 | 15.97 | 16.14 | 15.56 | 15.81 | 7,761,268 | -0.04(-0.22%) |
Sep 30, 2016 | 16.65 | 16.66 | 15.83 | 15.85 | 12,264,264 | -0.59(-3.58%) |
Sep 29, 2016 | 16.62 | 16.72 | 16.21 | 16.43 | 7,482,763 | -0.16(-0.95%) |
Sep 28, 2016 | 16.42 | 16.71 | 15.85 | 16.59 | 10,184,925 | +0.50(+3.11%) |
Sep 27, 2016 | 15.98 | 16.27 | 15.66 | 16.09 | 7,538,289 | -0.16(-0.97%) |
Sep 26, 2016 | 16.01 | 16.43 | 15.89 | 16.25 | 8,744,099 | +0.27(+1.70%) |
Sep 23, 2016 | 15.24 | 16.09 | 15.11 | 15.98 | 19,132,874 | +1.01(+6.75%) |
Sep 22, 2016 | 16.52 | 16.77 | 14.96 | 14.97 | 25,222,316 | -1.24(-7.65%) |
Sep 21, 2016 | 15.84 | 16.26 | 15.59 | 16.21 | 8,804,873 | +0.47(+3.02%) |
Sep 20, 2016 | 15.86 | 16.01 | 15.59 | 15.73 | 5,760,500 | -0.04(-0.22%) |
Sep 19, 2016 | 16.35 | 16.56 | 15.65 | 15.77 | 10,526,073 | -0.28(-1.75%) |
Sep 16, 2016 | 15.85 | 16.12 | 15.68 | 16.05 | 7,795,505 | +0.02(+0.11%) |
Sep 15, 2016 | 15.57 | 16.26 | 15.31 | 16.03 | 13,980,957 | +0.85(+5.62%) |
Sep 14, 2016 | 14.48 | 15.22 | 14.45 | 15.18 | 15,111,396 | +0.98(+6.94%) |
Sep 13, 2016 | 14.32 | 14.60 | 13.93 | 14.19 | 9,586,593 | -0.46(-3.12%) |
Sep 12, 2016 | 13.77 | 14.77 | 13.69 | 14.65 | 9,729,571 | +0.42(+2.96%) |
Sep 09, 2016 | 14.73 | 14.83 | 14.08 | 14.23 | 9,951,762 | -0.68(-4.54%) |
Sep 08, 2016 | 15.04 | 15.24 | 14.70 | 14.90 | 8,972,497 | -0.14(-0.93%) |
Sep 07, 2016 | 15.39 | 15.58 | 14.83 | 15.05 | 13,314,221 | -0.68(-4.30%) |
Sep 06, 2016 | 15.16 | 15.73 | 15.15 | 15.72 | 8,763,800 | +0.79(+5.30%) |
Sep 02, 2016 | 14.84 | 14.93 | 14.93 | 14.93 | 7,921,303 | +0.40(+2.78%) |