Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.07 | 23.16 | 21.54 | 22.37 | 4,422,950 | +2.41(+12.08%) |
Nov 29, 2016 | 20.96 | 21.00 | 19.82 | 19.96 | 4,114,123 | -1.28(-6.04%) |
Nov 28, 2016 | 22.55 | 22.55 | 21.08 | 21.24 | 2,516,029 | -1.22(-5.43%) |
Nov 25, 2016 | 23.28 | 23.28 | 22.02 | 22.46 | 1,249,413 | -0.94(-4.00%) |
Nov 23, 2016 | 23.39 | 23.39 | 23.39 | 0 | +0.43(+1.88%) | |
Nov 22, 2016 | 23.10 | 23.26 | 22.51 | 22.96 | 1,171,104 | -0.05(-0.20%) |
Nov 21, 2016 | 23.23 | 23.57 | 22.77 | 23.01 | 1,506,537 | +0.07(+0.32%) |
Nov 18, 2016 | 22.88 | 23.35 | 22.67 | 22.94 | 1,288,569 | +0.09(+0.40%) |
Nov 17, 2016 | 23.78 | 24.28 | 22.73 | 22.84 | 1,653,343 | -0.67(-2.85%) |
Nov 16, 2016 | 23.08 | 24.09 | 22.83 | 23.51 | 2,023,546 | +0.31(+1.34%) |
Nov 15, 2016 | 22.74 | 23.63 | 21.90 | 23.20 | 6,226,427 | +1.39(+6.39%) |
Nov 14, 2016 | 22.46 | 22.62 | 21.73 | 21.81 | 1,404,967 | -0.65(-2.90%) |
Nov 11, 2016 | 21.76 | 22.56 | 21.43 | 22.46 | 1,615,439 | +0.40(+1.83%) |
Nov 10, 2016 | 22.24 | 22.77 | 21.55 | 22.06 | 3,138,464 | +1.70(+8.33%) |
Nov 09, 2016 | 19.80 | 20.60 | 19.40 | 20.36 | 1,473,901 | +0.40(+2.02%) |
Nov 08, 2016 | 19.49 | 20.12 | 19.32 | 19.96 | 667,106 | +0.22(+1.11%) |
Nov 07, 2016 | 19.66 | 20.01 | 19.49 | 19.74 | 992,368 | +0.51(+2.67%) |
Nov 04, 2016 | 19.02 | 19.70 | 18.81 | 19.22 | 1,246,352 | +0.18(+0.96%) |
Nov 03, 2016 | 18.92 | 19.28 | 18.60 | 19.04 | 1,073,414 | +0.16(+0.87%) |
Nov 02, 2016 | 18.94 | 19.11 | 18.54 | 18.88 | 1,503,315 | -0.40(-2.09%) |
Nov 01, 2016 | 20.37 | 20.47 | 19.07 | 19.28 | 1,573,910 | -0.79(-3.93%) |
Oct 31, 2016 | 20.53 | 20.54 | 19.94 | 20.07 | 1,796,768 | -0.66(-3.18%) |
Oct 28, 2016 | 21.45 | 21.53 | 20.40 | 20.73 | 871,809 | -0.87(-4.03%) |
Oct 27, 2016 | 21.41 | 21.82 | 21.13 | 21.60 | 946,370 | +0.38(+1.81%) |
Oct 26, 2016 | 21.30 | 21.66 | 20.90 | 21.21 | 1,031,694 | -0.33(-1.53%) |
Oct 25, 2016 | 21.98 | 22.09 | 21.40 | 21.54 | 837,973 | -0.49(-2.21%) |
Oct 24, 2016 | 22.10 | 22.65 | 21.64 | 22.03 | 1,034,919 | +0.03(+0.12%) |
Oct 21, 2016 | 21.74 | 22.32 | 21.73 | 22.00 | 1,006,560 | +0.04(+0.17%) |
Oct 20, 2016 | 22.25 | 22.45 | 21.93 | 21.96 | 1,393,868 | -0.48(-2.12%) |
Oct 19, 2016 | 22.06 | 22.67 | 21.69 | 22.44 | 1,516,378 | +0.79(+3.64%) |
Oct 18, 2016 | 21.08 | 21.97 | 20.89 | 21.65 | 1,856,885 | +0.71(+3.37%) |
Oct 17, 2016 | 21.47 | 22.33 | 20.86 | 20.95 | 3,423,628 | +0.37(+1.78%) |
Oct 14, 2016 | 20.20 | 20.72 | 19.80 | 20.58 | 897,971 | +0.72(+3.65%) |
Oct 13, 2016 | 20.06 | 20.17 | 19.56 | 19.86 | 1,113,930 | -0.45(-2.21%) |
Oct 12, 2016 | 20.72 | 20.87 | 20.18 | 20.31 | 1,071,079 | -0.57(-2.72%) |
Oct 11, 2016 | 20.86 | 21.06 | 20.40 | 20.87 | 1,094,716 | -0.16(-0.74%) |
Oct 10, 2016 | 20.86 | 21.17 | 20.82 | 21.03 | 668,868 | +0.50(+2.46%) |
Oct 07, 2016 | 20.72 | 20.80 | 20.37 | 20.53 | 928,844 | -0.12(-0.58%) |
Oct 06, 2016 | 20.27 | 20.93 | 20.17 | 20.64 | 1,235,758 | +0.39(+1.95%) |
Oct 05, 2016 | 19.67 | 20.76 | 19.67 | 20.25 | 1,502,221 | +0.87(+4.49%) |
Oct 04, 2016 | 19.65 | 19.86 | 18.97 | 19.38 | 918,454 | -0.22(-1.12%) |
Oct 03, 2016 | 19.64 | 19.93 | 19.53 | 19.60 | 1,335,677 | +0.16(+0.85%) |
Sep 30, 2016 | 19.50 | 19.64 | 18.99 | 19.43 | 1,531,016 | +0.25(+1.29%) |
Sep 29, 2016 | 19.72 | 20.04 | 19.11 | 19.19 | 1,658,418 | -0.60(-3.01%) |
Sep 28, 2016 | 18.86 | 19.80 | 18.72 | 19.78 | 2,809,527 | +1.08(+5.78%) |
Sep 27, 2016 | 18.48 | 18.81 | 18.20 | 18.70 | 871,618 | +0.13(+0.69%) |
Sep 26, 2016 | 18.77 | 19.22 | 18.52 | 18.57 | 1,282,989 | -0.11(-0.59%) |
Sep 23, 2016 | 19.53 | 19.84 | 18.58 | 18.68 | 1,935,857 | -0.87(-4.45%) |
Sep 22, 2016 | 19.95 | 20.07 | 19.28 | 19.55 | 1,307,495 | -0.15(-0.74%) |
Sep 21, 2016 | 19.80 | 20.12 | 19.43 | 19.70 | 1,633,039 | +0.18(+0.94%) |
Sep 20, 2016 | 19.76 | 20.04 | 19.38 | 19.52 | 686,473 | -0.20(-1.02%) |
Sep 19, 2016 | 19.82 | 20.12 | 19.43 | 19.72 | 1,113,983 | +0.14(+0.70%) |
Sep 16, 2016 | 19.41 | 20.00 | 19.16 | 19.58 | 1,247,698 | +0.03(+0.14%) |
Sep 15, 2016 | 19.23 | 19.76 | 18.99 | 19.55 | 1,640,669 | +0.35(+1.81%) |
Sep 14, 2016 | 19.10 | 19.76 | 18.98 | 19.21 | 964,762 | -0.05(-0.24%) |
Sep 13, 2016 | 19.54 | 19.81 | 18.89 | 19.25 | 1,418,972 | -0.77(-3.85%) |
Sep 12, 2016 | 19.62 | 20.21 | 19.11 | 20.02 | 1,782,571 | +0.28(+1.39%) |
Sep 09, 2016 | 20.58 | 20.72 | 19.67 | 19.75 | 1,726,343 | -1.09(-5.22%) |
Sep 08, 2016 | 20.35 | 20.93 | 20.13 | 20.83 | 2,439,517 | +0.70(+3.45%) |
Sep 07, 2016 | 20.05 | 20.40 | 19.86 | 20.14 | 1,858,591 | +0.12(+0.59%) |
Sep 06, 2016 | 19.93 | 20.27 | 19.66 | 20.02 | 1,303,301 | +0.27(+1.34%) |
Sep 02, 2016 | 18.79 | 19.76 | 19.76 | 19.76 | 1,845,522 | +1.13(+6.09%) |