Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.16 | 24.59 | 21.96 | 23.99 | 8,230,495 | +3.34(+16.16%) |
Nov 29, 2016 | 20.84 | 21.12 | 20.28 | 20.65 | 5,188,554 | -0.67(-3.16%) |
Nov 28, 2016 | 21.83 | 22.06 | 21.31 | 21.33 | 3,514,605 | -0.43(-1.98%) |
Nov 25, 2016 | 22.18 | 22.23 | 21.57 | 21.76 | 1,085,733 | -0.50(-2.26%) |
Nov 23, 2016 | 22.26 | 22.26 | 22.26 | 0 | +0.25(+1.14%) | |
Nov 22, 2016 | 22.33 | 22.34 | 21.84 | 22.01 | 2,720,659 | -0.24(-1.09%) |
Nov 21, 2016 | 22.13 | 22.47 | 21.95 | 22.25 | 3,115,430 | +0.57(+2.61%) |
Nov 18, 2016 | 21.62 | 21.84 | 21.55 | 21.69 | 2,450,633 | +0.22(+1.05%) |
Nov 17, 2016 | 21.44 | 21.85 | 21.34 | 21.46 | 2,746,682 | +0.18(+0.85%) |
Nov 16, 2016 | 21.05 | 21.52 | 20.84 | 21.28 | 3,110,551 | +0.05(+0.25%) |
Nov 15, 2016 | 20.57 | 21.97 | 20.49 | 21.23 | 4,767,131 | +0.94(+4.61%) |
Nov 14, 2016 | 19.82 | 20.30 | 19.57 | 20.29 | 3,152,430 | +0.50(+2.55%) |
Nov 11, 2016 | 19.86 | 20.04 | 19.12 | 19.79 | 3,011,832 | -0.35(-1.74%) |
Nov 10, 2016 | 20.08 | 20.28 | 19.69 | 20.14 | 3,503,335 | +0.00(+0.00%) |
Nov 09, 2016 | 19.42 | 20.35 | 19.32 | 20.14 | 3,537,647 | +0.63(+3.23%) |
Nov 08, 2016 | 19.31 | 19.73 | 19.28 | 19.51 | 2,594,428 | +0.02(+0.09%) |
Nov 07, 2016 | 19.66 | 19.71 | 19.28 | 19.49 | 2,592,711 | +0.24(+1.26%) |
Nov 04, 2016 | 19.14 | 19.38 | 18.70 | 19.25 | 3,386,394 | -0.04(-0.23%) |
Nov 03, 2016 | 19.26 | 19.59 | 19.11 | 19.29 | 3,152,371 | +0.05(+0.28%) |
Nov 02, 2016 | 19.61 | 19.69 | 19.05 | 19.24 | 4,733,655 | -0.67(-3.34%) |
Nov 01, 2016 | 20.46 | 20.69 | 19.47 | 19.91 | 5,040,450 | -0.31(-1.56%) |
Oct 31, 2016 | 20.32 | 20.49 | 20.14 | 20.22 | 2,774,261 | -0.15(-0.75%) |
Oct 28, 2016 | 21.03 | 21.20 | 20.30 | 20.37 | 3,154,720 | -0.61(-2.91%) |
Oct 27, 2016 | 20.60 | 21.57 | 19.96 | 20.99 | 6,764,118 | -0.04(-0.17%) |
Oct 26, 2016 | 20.76 | 21.39 | 20.48 | 21.02 | 5,459,066 | +0.00(+0.00%) |
Oct 25, 2016 | 21.67 | 21.90 | 20.99 | 21.02 | 2,812,016 | -0.71(-3.27%) |
Oct 24, 2016 | 21.91 | 21.97 | 21.26 | 21.73 | 3,022,984 | -0.22(-0.98%) |
Oct 21, 2016 | 21.54 | 22.02 | 21.36 | 21.95 | 2,952,488 | +0.27(+1.24%) |
Oct 20, 2016 | 21.89 | 21.92 | 21.40 | 21.68 | 4,463,347 | -0.44(-1.99%) |
Oct 19, 2016 | 21.94 | 22.45 | 21.75 | 22.12 | 3,259,885 | +0.36(+1.65%) |
Oct 18, 2016 | 21.76 | 22.02 | 21.46 | 21.76 | 4,555,534 | +0.41(+1.94%) |
Oct 17, 2016 | 21.62 | 21.84 | 21.13 | 21.35 | 2,480,656 | -0.32(-1.49%) |
Oct 14, 2016 | 22.28 | 22.50 | 21.64 | 21.67 | 2,909,810 | -0.42(-1.91%) |
Oct 13, 2016 | 21.63 | 22.16 | 21.44 | 22.09 | 3,080,734 | +0.31(+1.45%) |
Oct 12, 2016 | 21.74 | 22.04 | 21.58 | 21.78 | 3,967,971 | -0.11(-0.49%) |
Oct 11, 2016 | 21.54 | 21.91 | 21.26 | 21.89 | 5,144,929 | +0.25(+1.16%) |
Oct 10, 2016 | 21.03 | 21.72 | 20.94 | 21.63 | 4,215,559 | +0.93(+4.47%) |
Oct 07, 2016 | 20.73 | 20.95 | 20.43 | 20.71 | 3,258,900 | +0.01(+0.04%) |
Oct 06, 2016 | 20.43 | 20.84 | 20.37 | 20.70 | 3,506,464 | +0.38(+1.86%) |
Oct 05, 2016 | 19.92 | 20.54 | 19.76 | 20.32 | 4,651,237 | +0.85(+4.39%) |
Oct 04, 2016 | 19.91 | 19.99 | 19.38 | 19.47 | 2,429,179 | -0.40(-2.04%) |
Oct 03, 2016 | 20.19 | 20.20 | 19.65 | 19.87 | 3,930,999 | -0.25(-1.25%) |
Sep 30, 2016 | 19.78 | 20.38 | 19.56 | 20.12 | 6,651,456 | +0.54(+2.76%) |
Sep 29, 2016 | 18.44 | 19.87 | 18.01 | 19.58 | 6,079,200 | +1.24(+6.77%) |
Sep 28, 2016 | 17.03 | 18.39 | 16.88 | 18.34 | 5,603,957 | +1.41(+8.34%) |
Sep 27, 2016 | 16.92 | 17.00 | 16.69 | 16.93 | 2,691,829 | -0.18(-1.05%) |
Sep 26, 2016 | 16.91 | 17.32 | 16.86 | 17.11 | 3,069,559 | +0.20(+1.17%) |
Sep 23, 2016 | 17.48 | 17.77 | 16.88 | 16.91 | 2,634,918 | -0.66(-3.74%) |
Sep 22, 2016 | 17.95 | 18.14 | 17.56 | 17.57 | 2,981,265 | -0.02(-0.10%) |
Sep 21, 2016 | 17.13 | 17.62 | 16.96 | 17.59 | 2,984,227 | +0.69(+4.10%) |
Sep 20, 2016 | 17.24 | 17.32 | 16.59 | 16.89 | 4,754,539 | -0.43(-2.49%) |
Sep 19, 2016 | 17.23 | 17.52 | 17.08 | 17.32 | 3,632,707 | +0.27(+1.58%) |
Sep 16, 2016 | 16.83 | 17.15 | 16.77 | 17.05 | 4,638,641 | -0.06(-0.37%) |
Sep 15, 2016 | 16.90 | 17.31 | 16.58 | 17.12 | 3,603,172 | +0.55(+3.31%) |
Sep 14, 2016 | 16.79 | 17.07 | 16.48 | 16.57 | 5,347,936 | -0.02(-0.11%) |
Sep 13, 2016 | 16.91 | 16.91 | 16.30 | 16.59 | 5,442,396 | -0.60(-3.51%) |
Sep 12, 2016 | 16.94 | 17.33 | 16.85 | 17.19 | 3,882,680 | -0.05(-0.26%) |
Sep 09, 2016 | 18.33 | 18.45 | 17.23 | 17.23 | 4,631,544 | -1.34(-7.22%) |
Sep 08, 2016 | 18.64 | 18.73 | 17.96 | 18.57 | 4,340,397 | +0.13(+0.68%) |
Sep 07, 2016 | 18.63 | 18.80 | 18.37 | 18.45 | 3,659,209 | -0.05(-0.29%) |
Sep 06, 2016 | 17.87 | 18.55 | 17.76 | 18.50 | 2,721,938 | +0.76(+4.31%) |
Sep 02, 2016 | 17.76 | 17.74 | 17.74 | 17.74 | 3,139,874 | +0.22(+1.28%) |