Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.29 | 26.80 | 24.69 | 26.33 | 7,611,593 | +3.49(+15.26%) |
Nov 29, 2016 | 22.35 | 23.16 | 22.09 | 22.84 | 4,161,677 | -0.22(-0.94%) |
Nov 28, 2016 | 23.82 | 24.14 | 23.00 | 23.06 | 3,454,914 | -0.82(-3.41%) |
Nov 25, 2016 | 24.04 | 24.12 | 23.71 | 23.87 | 1,238,781 | -0.40(-1.66%) |
Nov 23, 2016 | 24.28 | 24.28 | 24.28 | 0 | +0.28(+1.16%) | |
Nov 22, 2016 | 24.68 | 24.76 | 23.64 | 24.00 | 4,621,246 | -0.58(-2.37%) |
Nov 21, 2016 | 24.43 | 25.10 | 24.36 | 24.58 | 3,827,192 | +0.72(+3.03%) |
Nov 18, 2016 | 23.70 | 24.33 | 23.68 | 23.86 | 5,023,357 | +0.33(+1.42%) |
Nov 17, 2016 | 23.87 | 24.20 | 23.44 | 23.52 | 3,844,502 | +0.13(+0.56%) |
Nov 16, 2016 | 23.55 | 24.18 | 23.20 | 23.39 | 5,098,150 | -0.61(-2.52%) |
Nov 15, 2016 | 22.42 | 24.04 | 22.37 | 24.00 | 7,789,042 | +2.00(+9.11%) |
Nov 14, 2016 | 21.07 | 22.01 | 20.90 | 21.99 | 3,199,620 | +0.71(+3.36%) |
Nov 11, 2016 | 21.84 | 22.14 | 20.93 | 21.28 | 3,605,254 | -1.01(-4.53%) |
Nov 10, 2016 | 21.62 | 22.51 | 21.54 | 22.29 | 4,056,553 | +0.57(+2.65%) |
Nov 09, 2016 | 20.71 | 21.96 | 20.60 | 21.71 | 3,793,499 | +0.99(+4.76%) |
Nov 08, 2016 | 20.31 | 20.88 | 20.25 | 20.73 | 3,531,347 | +0.14(+0.67%) |
Nov 07, 2016 | 20.42 | 20.68 | 20.29 | 20.59 | 3,407,767 | +0.58(+2.92%) |
Nov 04, 2016 | 20.62 | 20.71 | 19.94 | 20.01 | 7,356,658 | -0.81(-3.88%) |
Nov 03, 2016 | 20.14 | 20.91 | 20.14 | 20.81 | 6,694,581 | +0.94(+4.72%) |
Nov 02, 2016 | 19.78 | 20.15 | 19.14 | 19.88 | 4,218,421 | -0.25(-1.26%) |
Nov 01, 2016 | 20.51 | 20.66 | 19.54 | 20.13 | 5,096,272 | +0.23(+1.16%) |
Oct 31, 2016 | 20.65 | 20.76 | 19.88 | 19.90 | 4,759,205 | -0.78(-3.79%) |
Oct 28, 2016 | 21.24 | 21.85 | 20.66 | 20.68 | 6,132,436 | -0.55(-2.57%) |
Oct 27, 2016 | 22.61 | 22.73 | 20.87 | 21.23 | 10,833,662 | -1.62(-7.10%) |
Oct 26, 2016 | 21.60 | 22.93 | 21.44 | 22.85 | 6,990,153 | +0.75(+3.41%) |
Oct 25, 2016 | 22.68 | 22.86 | 22.07 | 22.10 | 4,151,315 | -0.55(-2.44%) |
Oct 24, 2016 | 22.46 | 23.01 | 21.94 | 22.65 | 4,537,193 | +0.18(+0.82%) |
Oct 21, 2016 | 22.33 | 22.58 | 22.09 | 22.47 | 2,929,468 | -0.11(-0.48%) |
Oct 20, 2016 | 22.26 | 22.62 | 22.08 | 22.57 | 3,209,947 | +0.02(+0.10%) |
Oct 19, 2016 | 21.96 | 22.73 | 21.78 | 22.55 | 4,040,218 | +0.86(+3.97%) |
Oct 18, 2016 | 22.13 | 22.18 | 21.34 | 21.69 | 2,724,506 | -0.02(-0.07%) |
Oct 17, 2016 | 22.15 | 22.27 | 21.58 | 21.71 | 2,308,682 | -0.58(-2.62%) |
Oct 14, 2016 | 22.32 | 22.61 | 21.97 | 22.29 | 3,220,983 | +0.25(+1.12%) |
Oct 13, 2016 | 21.73 | 22.09 | 21.54 | 22.04 | 3,225,347 | -0.05(-0.21%) |
Oct 12, 2016 | 22.30 | 22.38 | 21.80 | 22.09 | 3,272,299 | -0.44(-1.95%) |
Oct 11, 2016 | 23.14 | 23.24 | 22.38 | 22.53 | 2,869,787 | -0.75(-3.24%) |
Oct 10, 2016 | 23.13 | 23.61 | 23.11 | 23.28 | 2,610,130 | +0.58(+2.58%) |
Oct 07, 2016 | 23.17 | 23.42 | 22.64 | 22.70 | 3,721,222 | -0.31(-1.34%) |
Oct 06, 2016 | 23.65 | 23.84 | 22.54 | 23.01 | 4,910,473 | -0.42(-1.77%) |
Oct 05, 2016 | 23.51 | 23.91 | 23.32 | 23.42 | 3,743,189 | +0.45(+1.94%) |
Oct 04, 2016 | 23.85 | 23.97 | 22.74 | 22.97 | 3,877,527 | -0.77(-3.24%) |
Oct 03, 2016 | 23.38 | 23.86 | 23.01 | 23.74 | 3,230,813 | +0.36(+1.55%) |
Sep 30, 2016 | 23.58 | 23.77 | 23.20 | 23.38 | 4,973,170 | +0.05(+0.23%) |
Sep 29, 2016 | 22.23 | 23.84 | 22.21 | 23.33 | 7,442,895 | +1.09(+4.91%) |
Sep 28, 2016 | 20.12 | 22.29 | 20.03 | 22.24 | 8,195,897 | +2.25(+11.28%) |
Sep 27, 2016 | 20.02 | 20.18 | 19.52 | 19.98 | 4,502,487 | -0.52(-2.51%) |
Sep 26, 2016 | 20.38 | 20.97 | 20.33 | 20.50 | 3,690,673 | +0.44(+2.19%) |
Sep 23, 2016 | 20.93 | 21.45 | 19.94 | 20.06 | 7,407,736 | -1.13(-5.34%) |
Sep 22, 2016 | 20.64 | 21.48 | 20.64 | 21.19 | 6,088,620 | +0.88(+4.32%) |
Sep 21, 2016 | 19.58 | 20.35 | 19.50 | 20.31 | 4,255,570 | +0.94(+4.84%) |
Sep 20, 2016 | 19.66 | 19.87 | 19.26 | 19.38 | 2,664,559 | -0.35(-1.79%) |
Sep 19, 2016 | 20.39 | 20.55 | 19.73 | 19.73 | 2,395,794 | -0.42(-2.06%) |
Sep 16, 2016 | 19.40 | 20.21 | 19.36 | 20.14 | 5,140,061 | +0.23(+1.16%) |
Sep 15, 2016 | 19.58 | 20.28 | 19.41 | 19.91 | 3,900,398 | +0.58(+2.98%) |
Sep 14, 2016 | 20.02 | 20.17 | 19.03 | 19.34 | 7,003,782 | -0.77(-3.83%) |
Sep 13, 2016 | 21.24 | 21.24 | 19.86 | 20.11 | 5,770,128 | -1.64(-7.53%) |
Sep 12, 2016 | 21.18 | 21.90 | 20.96 | 21.74 | 3,383,389 | +0.25(+1.18%) |
Sep 09, 2016 | 22.63 | 22.80 | 21.49 | 21.49 | 5,428,309 | -1.39(-6.08%) |
Sep 08, 2016 | 21.68 | 23.18 | 21.57 | 22.88 | 5,128,796 | +1.46(+6.82%) |
Sep 07, 2016 | 21.21 | 21.74 | 21.01 | 21.42 | 4,205,493 | +0.40(+1.90%) |
Sep 06, 2016 | 20.73 | 21.03 | 20.56 | 21.02 | 3,324,527 | +0.41(+1.98%) |
Sep 02, 2016 | 20.49 | 20.61 | 20.61 | 20.61 | 4,090,152 | +0.32(+1.55%) |