Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.63 | 31.06 | 30.19 | 30.60 | 19,524,248 | +1.12(+3.79%) |
Nov 29, 2016 | 28.94 | 30.21 | 28.61 | 29.48 | 27,255,668 | -0.96(-3.14%) |
Nov 28, 2016 | 31.14 | 31.60 | 30.24 | 30.43 | 20,575,632 | -1.00(-3.19%) |
Nov 25, 2016 | 31.10 | 31.96 | 30.67 | 31.44 | 11,262,877 | +0.16(+0.51%) |
Nov 23, 2016 | 31.28 | 31.28 | 31.28 | 0 | +0.80(+2.64%) | |
Nov 22, 2016 | 28.12 | 30.65 | 27.90 | 30.47 | 29,921,936 | +3.25(+11.92%) |
Nov 21, 2016 | 27.11 | 27.42 | 26.65 | 27.23 | 13,052,838 | +0.20(+0.74%) |
Nov 18, 2016 | 27.36 | 27.83 | 26.79 | 27.03 | 17,022,544 | -0.57(-2.06%) |
Nov 17, 2016 | 27.24 | 27.90 | 26.68 | 27.60 | 18,808,082 | +0.66(+2.46%) |
Nov 16, 2016 | 26.39 | 26.99 | 26.39 | 26.93 | 16,370,079 | -0.06(-0.21%) |
Nov 15, 2016 | 25.42 | 27.10 | 24.94 | 26.99 | 28,464,366 | +0.71(+2.70%) |
Nov 14, 2016 | 25.59 | 26.33 | 25.09 | 26.28 | 27,617,308 | +1.96(+8.05%) |
Nov 11, 2016 | 23.59 | 24.39 | 22.96 | 24.32 | 21,729,706 | +0.99(+4.26%) |
Nov 10, 2016 | 23.63 | 23.84 | 22.80 | 23.33 | 28,570,560 | +0.09(+0.41%) |
Nov 09, 2016 | 23.09 | 23.73 | 22.63 | 23.24 | 43,669,716 | +3.41(+17.18%) |
Nov 08, 2016 | 19.38 | 20.24 | 19.17 | 19.83 | 20,659,476 | +0.36(+1.85%) |
Nov 07, 2016 | 19.39 | 19.77 | 18.88 | 19.47 | 20,236,610 | +0.73(+3.88%) |
Nov 04, 2016 | 18.12 | 19.05 | 17.94 | 18.74 | 24,015,928 | +0.62(+3.44%) |
Nov 03, 2016 | 17.02 | 18.53 | 17.01 | 18.12 | 27,104,240 | +1.30(+7.74%) |
Nov 02, 2016 | 16.23 | 17.71 | 16.09 | 16.82 | 30,506,166 | -0.84(-4.76%) |
Nov 01, 2016 | 18.74 | 18.80 | 17.37 | 17.66 | 24,659,410 | -0.59(-3.26%) |
Oct 31, 2016 | 18.33 | 18.42 | 17.86 | 18.25 | 17,327,978 | +0.03(+0.16%) |
Oct 28, 2016 | 18.44 | 18.92 | 17.97 | 18.22 | 21,593,776 | -0.20(-1.08%) |
Oct 27, 2016 | 18.74 | 18.88 | 18.27 | 18.42 | 20,024,768 | -0.54(-2.84%) |
Oct 26, 2016 | 18.35 | 19.12 | 18.27 | 18.96 | 23,640,940 | +0.59(+3.18%) |
Oct 25, 2016 | 18.83 | 19.75 | 18.36 | 18.38 | 27,865,362 | -0.14(-0.76%) |
Oct 24, 2016 | 19.07 | 19.07 | 18.32 | 18.52 | 17,645,512 | -0.15(-0.81%) |
Oct 21, 2016 | 18.06 | 19.27 | 17.87 | 18.67 | 32,801,836 | +0.30(+1.64%) |
Oct 20, 2016 | 17.09 | 18.63 | 16.74 | 18.37 | 42,968,912 | +0.92(+5.30%) |
Oct 19, 2016 | 16.32 | 17.63 | 16.31 | 17.44 | 25,558,440 | +1.24(+7.63%) |
Oct 18, 2016 | 16.45 | 16.49 | 15.82 | 16.20 | 14,520,481 | +0.18(+1.12%) |
Oct 17, 2016 | 15.99 | 16.42 | 15.57 | 16.03 | 15,867,117 | +0.53(+3.41%) |
Oct 14, 2016 | 15.90 | 16.00 | 15.40 | 15.50 | 12,841,402 | -0.03(-0.18%) |
Oct 13, 2016 | 15.86 | 15.86 | 15.26 | 15.52 | 17,280,440 | -0.99(-6.00%) |
Oct 12, 2016 | 16.41 | 16.80 | 16.37 | 16.52 | 8,883,300 | +0.02(+0.11%) |
Oct 11, 2016 | 16.58 | 16.71 | 16.26 | 16.50 | 13,218,195 | -0.44(-2.62%) |
Oct 10, 2016 | 16.99 | 17.48 | 16.89 | 16.94 | 10,080,039 | +0.25(+1.53%) |
Oct 07, 2016 | 17.33 | 17.34 | 16.20 | 16.69 | 17,139,046 | -0.24(-1.39%) |
Oct 06, 2016 | 16.45 | 17.29 | 16.35 | 16.92 | 12,368,242 | +0.29(+1.76%) |
Oct 05, 2016 | 16.67 | 16.95 | 16.28 | 16.63 | 12,640,699 | +0.09(+0.57%) |
Oct 04, 2016 | 17.60 | 17.60 | 16.50 | 16.53 | 17,352,852 | -1.13(-6.41%) |
Oct 03, 2016 | 17.87 | 17.96 | 17.50 | 17.67 | 11,250,481 | -0.13(-0.74%) |
Sep 30, 2016 | 18.15 | 18.20 | 17.42 | 17.80 | 16,143,092 | -0.14(-0.79%) |
Sep 29, 2016 | 18.88 | 19.14 | 17.58 | 17.94 | 24,787,222 | -1.06(-5.56%) |
Sep 28, 2016 | 18.71 | 19.01 | 18.14 | 19.00 | 19,374,950 | +0.85(+4.68%) |
Sep 27, 2016 | 17.87 | 18.28 | 17.61 | 18.15 | 17,618,870 | -0.30(-1.64%) |
Sep 26, 2016 | 17.98 | 18.64 | 17.89 | 18.45 | 18,406,746 | +0.57(+3.17%) |
Sep 23, 2016 | 17.47 | 18.22 | 17.46 | 17.88 | 20,670,788 | +0.71(+4.12%) |
Sep 22, 2016 | 17.50 | 17.87 | 16.98 | 17.18 | 24,501,150 | +0.28(+1.68%) |
Sep 21, 2016 | 15.95 | 16.97 | 15.91 | 16.89 | 25,319,074 | +1.19(+7.57%) |
Sep 20, 2016 | 15.82 | 15.99 | 15.57 | 15.70 | 13,158,988 | -0.16(-1.01%) |
Sep 19, 2016 | 15.52 | 16.26 | 15.49 | 15.86 | 23,094,492 | +0.85(+5.66%) |
Sep 16, 2016 | 14.90 | 15.34 | 14.84 | 15.02 | 16,678,252 | -0.14(-0.93%) |
Sep 15, 2016 | 15.36 | 15.53 | 14.95 | 15.16 | 15,389,045 | -0.21(-1.35%) |
Sep 14, 2016 | 15.30 | 15.65 | 15.06 | 15.36 | 18,888,786 | -0.07(-0.43%) |
Sep 13, 2016 | 16.06 | 16.06 | 15.12 | 15.43 | 21,528,722 | -1.02(-6.20%) |
Sep 12, 2016 | 15.83 | 16.56 | 15.57 | 16.45 | 24,279,596 | +0.38(+2.35%) |
Sep 09, 2016 | 17.18 | 17.18 | 15.86 | 16.07 | 26,653,240 | -1.44(-8.24%) |
Sep 08, 2016 | 18.00 | 18.04 | 17.38 | 17.52 | 15,635,143 | -0.57(-3.13%) |
Sep 07, 2016 | 18.21 | 18.47 | 18.02 | 18.08 | 11,031,804 | -0.30(-1.64%) |
Sep 06, 2016 | 17.99 | 18.46 | 17.64 | 18.38 | 12,896,271 | +0.55(+3.07%) |
Sep 02, 2016 | 18.58 | 17.84 | 17.84 | 17.84 | 14,609,450 | -0.41(-2.22%) |