Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.14 | 20.34 | 19.96 | 19.97 | 2,133,071 | -0.16(-0.77%) |
Nov 29, 2016 | 20.29 | 20.40 | 19.78 | 20.12 | 2,795,070 | -0.10(-0.50%) |
Nov 28, 2016 | 21.03 | 21.03 | 20.21 | 20.23 | 1,957,937 | -0.88(-4.18%) |
Nov 25, 2016 | 20.57 | 21.22 | 20.54 | 21.11 | 1,220,839 | +0.53(+2.56%) |
Nov 23, 2016 | 20.58 | 20.58 | 20.58 | 0 | -0.56(-2.64%) | |
Nov 22, 2016 | 22.27 | 22.27 | 20.84 | 21.14 | 4,724,229 | -1.08(-4.88%) |
Nov 21, 2016 | 24.13 | 24.84 | 21.88 | 22.22 | 5,318,766 | -1.13(-4.84%) |
Nov 18, 2016 | 23.01 | 23.52 | 22.94 | 23.35 | 2,533,379 | +0.44(+1.93%) |
Nov 17, 2016 | 22.95 | 23.05 | 22.75 | 22.91 | 1,520,311 | -0.09(-0.40%) |
Nov 16, 2016 | 22.94 | 23.09 | 22.78 | 23.01 | 1,570,137 | -0.03(-0.13%) |
Nov 15, 2016 | 22.85 | 23.07 | 22.75 | 23.04 | 2,097,700 | +0.28(+1.23%) |
Nov 14, 2016 | 22.46 | 22.97 | 22.39 | 22.76 | 1,631,667 | +0.31(+1.38%) |
Nov 11, 2016 | 21.46 | 22.55 | 21.34 | 22.45 | 2,329,896 | +0.91(+4.21%) |
Nov 10, 2016 | 22.46 | 22.52 | 21.54 | 21.54 | 2,716,773 | -0.82(-3.67%) |
Nov 09, 2016 | 22.22 | 22.46 | 21.86 | 22.36 | 1,194,217 | -0.10(-0.45%) |
Nov 08, 2016 | 22.01 | 22.49 | 21.86 | 22.46 | 1,881,060 | +0.40(+1.83%) |
Nov 07, 2016 | 21.73 | 22.15 | 21.71 | 22.06 | 1,618,385 | +0.61(+2.85%) |
Nov 04, 2016 | 21.26 | 21.66 | 21.11 | 21.45 | 2,454,145 | +0.11(+0.51%) |
Nov 03, 2016 | 21.69 | 21.98 | 21.31 | 21.34 | 1,789,136 | -0.43(-1.96%) |
Nov 02, 2016 | 21.81 | 22.01 | 21.66 | 21.77 | 2,101,458 | -0.12(-0.53%) |
Nov 01, 2016 | 22.20 | 22.44 | 21.65 | 21.88 | 2,372,597 | -0.36(-1.64%) |
Oct 31, 2016 | 22.25 | 22.44 | 22.17 | 22.25 | 1,784,998 | +0.10(+0.45%) |
Oct 28, 2016 | 21.83 | 22.18 | 21.69 | 22.15 | 1,808,952 | +0.29(+1.31%) |
Oct 27, 2016 | 21.96 | 22.01 | 21.64 | 21.86 | 1,021,029 | -0.11(-0.49%) |
Oct 26, 2016 | 22.07 | 22.13 | 21.88 | 21.97 | 1,509,073 | -0.27(-1.22%) |
Oct 25, 2016 | 21.99 | 22.26 | 21.98 | 22.24 | 2,271,277 | +0.20(+0.91%) |
Oct 24, 2016 | 22.08 | 22.31 | 21.88 | 22.04 | 2,222,500 | +0.02(+0.07%) |
Oct 21, 2016 | 21.94 | 22.16 | 21.46 | 22.02 | 2,787,987 | +0.04(+0.18%) |
Oct 20, 2016 | 21.43 | 22.03 | 21.32 | 21.98 | 3,097,503 | +0.50(+2.34%) |
Oct 19, 2016 | 20.81 | 21.50 | 20.77 | 21.48 | 1,623,831 | +0.70(+3.39%) |
Oct 18, 2016 | 21.09 | 21.26 | 20.74 | 20.78 | 1,957,565 | -0.25(-1.18%) |
Oct 17, 2016 | 20.61 | 21.07 | 20.53 | 21.02 | 2,500,993 | +0.35(+1.69%) |
Oct 14, 2016 | 20.33 | 20.72 | 20.31 | 20.67 | 1,808,270 | +0.41(+2.03%) |
Oct 13, 2016 | 20.37 | 20.40 | 19.98 | 20.26 | 1,272,657 | -0.24(-1.17%) |
Oct 12, 2016 | 20.08 | 20.52 | 20.03 | 20.50 | 1,651,561 | +0.36(+1.81%) |
Oct 11, 2016 | 20.05 | 20.19 | 19.95 | 20.14 | 2,192,472 | +0.09(+0.43%) |
Oct 10, 2016 | 20.37 | 20.50 | 20.05 | 20.05 | 1,493,201 | -0.31(-1.52%) |
Oct 07, 2016 | 19.81 | 20.41 | 19.78 | 20.36 | 2,766,304 | +0.57(+2.86%) |
Oct 06, 2016 | 19.40 | 19.87 | 19.38 | 19.80 | 2,301,824 | +0.32(+1.63%) |
Oct 05, 2016 | 19.34 | 19.73 | 19.27 | 19.48 | 2,374,736 | +0.13(+0.68%) |
Oct 04, 2016 | 19.30 | 19.37 | 19.01 | 19.35 | 2,505,675 | +0.25(+1.30%) |
Oct 03, 2016 | 18.92 | 19.15 | 18.78 | 19.10 | 1,374,432 | +0.22(+1.15%) |
Sep 30, 2016 | 19.22 | 19.23 | 18.74 | 18.89 | 2,016,060 | -0.35(-1.81%) |
Sep 29, 2016 | 19.16 | 19.33 | 18.97 | 19.23 | 1,558,283 | +0.04(+0.20%) |
Sep 28, 2016 | 19.24 | 19.24 | 18.77 | 19.19 | 1,138,334 | +0.05(+0.24%) |
Sep 27, 2016 | 19.04 | 19.19 | 18.82 | 19.15 | 1,002,582 | +0.10(+0.53%) |
Sep 26, 2016 | 19.07 | 19.13 | 18.95 | 19.05 | 918,348 | -0.12(-0.65%) |
Sep 23, 2016 | 18.99 | 19.28 | 18.86 | 19.17 | 966,108 | +0.09(+0.45%) |
Sep 22, 2016 | 18.87 | 19.12 | 18.59 | 19.09 | 1,769,656 | +0.33(+1.78%) |
Sep 21, 2016 | 18.67 | 18.82 | 18.55 | 18.75 | 1,482,508 | +0.05(+0.25%) |
Sep 20, 2016 | 18.64 | 18.90 | 18.48 | 18.71 | 2,107,770 | +0.05(+0.25%) |
Sep 19, 2016 | 18.96 | 19.16 | 18.65 | 18.66 | 1,406,803 | -0.23(-1.23%) |
Sep 16, 2016 | 18.59 | 18.90 | 18.44 | 18.89 | 1,910,405 | +0.46(+2.48%) |
Sep 15, 2016 | 18.24 | 18.44 | 18.07 | 18.44 | 1,274,016 | +0.22(+1.19%) |
Sep 14, 2016 | 17.97 | 18.33 | 17.91 | 18.22 | 1,297,661 | +0.22(+1.25%) |
Sep 13, 2016 | 18.27 | 18.29 | 17.91 | 17.99 | 1,483,556 | -0.39(-2.11%) |
Sep 12, 2016 | 17.76 | 18.46 | 17.43 | 18.38 | 2,096,601 | +0.52(+2.91%) |
Sep 09, 2016 | 18.25 | 18.28 | 17.73 | 17.86 | 2,192,161 | -0.54(-2.95%) |
Sep 08, 2016 | 18.75 | 18.76 | 18.24 | 18.40 | 1,933,439 | -0.34(-1.82%) |
Sep 07, 2016 | 18.26 | 18.76 | 18.19 | 18.75 | 3,494,318 | +0.43(+2.33%) |
Sep 06, 2016 | 18.20 | 18.37 | 18.11 | 18.32 | 908,376 | +0.12(+0.64%) |
Sep 02, 2016 | 17.91 | 18.20 | 18.20 | 18.20 | 1,491,969 | +0.31(+1.73%) |