Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.08 | 20.97 | 20.02 | 20.58 | 7,861,456 | +1.68(+8.90%) |
Nov 29, 2016 | 18.95 | 19.06 | 18.49 | 18.90 | 4,309,504 | -0.46(-2.36%) |
Nov 28, 2016 | 19.83 | 19.85 | 19.31 | 19.36 | 3,202,749 | -0.23(-1.15%) |
Nov 25, 2016 | 19.77 | 19.78 | 19.52 | 19.58 | 792,791 | -0.35(-1.74%) |
Nov 23, 2016 | 19.93 | 19.93 | 19.93 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 20.06 | 20.20 | 19.62 | 19.95 | 1,853,238 | -0.09(-0.43%) |
Nov 21, 2016 | 19.83 | 20.08 | 19.68 | 20.04 | 2,789,616 | +0.60(+3.07%) |
Nov 18, 2016 | 19.05 | 19.50 | 19.02 | 19.44 | 2,639,960 | +0.32(+1.66%) |
Nov 17, 2016 | 19.56 | 19.60 | 19.09 | 19.13 | 2,694,937 | -0.18(-0.95%) |
Nov 16, 2016 | 19.23 | 19.56 | 19.06 | 19.31 | 3,825,589 | -0.07(-0.35%) |
Nov 15, 2016 | 18.99 | 19.44 | 18.93 | 19.38 | 3,704,496 | +0.58(+3.08%) |
Nov 14, 2016 | 18.52 | 18.81 | 18.32 | 18.80 | 5,708,778 | +0.20(+1.05%) |
Nov 11, 2016 | 18.61 | 18.64 | 18.12 | 18.60 | 4,606,329 | -0.27(-1.42%) |
Nov 10, 2016 | 18.79 | 19.02 | 18.60 | 18.87 | 4,873,152 | -0.05(-0.29%) |
Nov 09, 2016 | 18.54 | 19.03 | 18.36 | 18.92 | 4,617,938 | +0.31(+1.67%) |
Nov 08, 2016 | 18.36 | 18.80 | 18.27 | 18.61 | 4,181,880 | +0.10(+0.53%) |
Nov 07, 2016 | 18.49 | 18.59 | 18.18 | 18.52 | 4,464,124 | +0.27(+1.50%) |
Nov 04, 2016 | 18.52 | 18.55 | 17.95 | 18.24 | 4,868,361 | -0.40(-2.16%) |
Nov 03, 2016 | 19.21 | 19.24 | 18.38 | 18.64 | 9,778,059 | -0.54(-2.80%) |
Nov 02, 2016 | 19.05 | 19.34 | 18.88 | 19.18 | 4,556,084 | -0.11(-0.57%) |
Nov 01, 2016 | 19.52 | 19.58 | 19.02 | 19.29 | 3,670,561 | -0.04(-0.19%) |
Oct 31, 2016 | 19.59 | 19.74 | 19.33 | 19.33 | 3,979,984 | -0.41(-2.10%) |
Oct 28, 2016 | 19.73 | 20.02 | 19.55 | 19.74 | 3,373,334 | -0.08(-0.40%) |
Oct 27, 2016 | 20.00 | 20.02 | 19.75 | 19.82 | 2,928,624 | -0.02(-0.12%) |
Oct 26, 2016 | 19.79 | 20.08 | 19.63 | 19.84 | 3,064,020 | -0.09(-0.46%) |
Oct 25, 2016 | 20.13 | 20.29 | 19.86 | 19.94 | 3,357,082 | -0.22(-1.09%) |
Oct 24, 2016 | 20.11 | 20.26 | 19.86 | 20.16 | 5,921,058 | -0.04(-0.21%) |
Oct 21, 2016 | 20.06 | 20.28 | 19.99 | 20.20 | 3,103,348 | +0.01(+0.06%) |
Oct 20, 2016 | 19.87 | 20.23 | 19.84 | 20.19 | 2,923,493 | +0.03(+0.15%) |
Oct 19, 2016 | 19.88 | 20.25 | 19.82 | 20.16 | 2,422,070 | +0.44(+2.23%) |
Oct 18, 2016 | 19.91 | 20.02 | 19.68 | 19.72 | 3,231,914 | +0.09(+0.47%) |
Oct 17, 2016 | 19.56 | 19.66 | 19.44 | 19.62 | 3,684,806 | +0.04(+0.22%) |
Oct 14, 2016 | 19.86 | 20.06 | 19.51 | 19.58 | 3,914,711 | -0.18(-0.89%) |
Oct 13, 2016 | 19.62 | 19.84 | 19.47 | 19.76 | 4,146,213 | -0.03(-0.15%) |
Oct 12, 2016 | 19.72 | 19.88 | 19.61 | 19.79 | 4,055,696 | -0.06(-0.31%) |
Oct 11, 2016 | 19.66 | 19.87 | 19.64 | 19.85 | 6,165,558 | +0.15(+0.74%) |
Oct 10, 2016 | 19.69 | 20.08 | 19.66 | 19.70 | 1,566,226 | +0.26(+1.32%) |
Oct 07, 2016 | 19.69 | 19.83 | 19.27 | 19.45 | 4,250,945 | -0.24(-1.21%) |
Oct 06, 2016 | 19.91 | 20.00 | 19.62 | 19.69 | 4,862,693 | -0.14(-0.71%) |
Oct 05, 2016 | 19.69 | 19.96 | 19.63 | 19.83 | 4,229,416 | +0.41(+2.13%) |
Oct 04, 2016 | 19.56 | 19.76 | 19.25 | 19.41 | 2,818,645 | -0.22(-1.12%) |
Oct 03, 2016 | 19.53 | 19.73 | 19.33 | 19.63 | 3,036,838 | +0.10(+0.53%) |
Sep 30, 2016 | 19.61 | 19.74 | 19.50 | 19.53 | 3,333,107 | +0.00(+0.00%) |
Sep 29, 2016 | 19.15 | 19.67 | 19.15 | 19.53 | 6,023,995 | +0.37(+1.94%) |
Sep 28, 2016 | 17.86 | 19.17 | 17.78 | 19.16 | 6,630,022 | +1.41(+7.97%) |
Sep 27, 2016 | 17.76 | 17.83 | 17.49 | 17.74 | 4,584,231 | -0.27(-1.49%) |
Sep 26, 2016 | 18.16 | 18.31 | 17.96 | 18.01 | 2,561,014 | -0.05(-0.27%) |
Sep 23, 2016 | 18.53 | 18.62 | 18.02 | 18.06 | 4,008,152 | -0.63(-3.36%) |
Sep 22, 2016 | 18.72 | 18.97 | 18.63 | 18.69 | 5,834,760 | +0.40(+2.17%) |
Sep 21, 2016 | 18.06 | 18.33 | 17.95 | 18.29 | 3,383,164 | +0.45(+2.53%) |
Sep 20, 2016 | 17.87 | 18.07 | 17.83 | 17.84 | 3,020,988 | -0.06(-0.34%) |
Sep 19, 2016 | 18.02 | 18.14 | 17.89 | 17.90 | 3,220,322 | +0.10(+0.58%) |
Sep 16, 2016 | 17.53 | 17.87 | 17.50 | 17.80 | 3,599,365 | +0.01(+0.03%) |
Sep 15, 2016 | 17.80 | 18.00 | 17.75 | 17.79 | 3,250,561 | +0.06(+0.34%) |
Sep 14, 2016 | 17.86 | 18.13 | 17.69 | 17.73 | 4,291,247 | -0.09(-0.48%) |
Sep 13, 2016 | 18.33 | 18.35 | 17.81 | 17.81 | 5,087,713 | -0.89(-4.78%) |
Sep 12, 2016 | 18.33 | 18.77 | 18.15 | 18.71 | 4,986,640 | +0.19(+1.01%) |
Sep 09, 2016 | 19.05 | 19.07 | 18.52 | 18.52 | 3,426,754 | -0.88(-4.55%) |
Sep 08, 2016 | 19.50 | 19.67 | 19.16 | 19.41 | 4,902,775 | +0.05(+0.25%) |
Sep 07, 2016 | 19.53 | 19.60 | 19.31 | 19.36 | 3,206,204 | -0.11(-0.59%) |
Sep 06, 2016 | 19.31 | 19.58 | 19.28 | 19.47 | 3,728,025 | +0.21(+1.10%) |
Sep 02, 2016 | 19.06 | 19.26 | 19.26 | 19.26 | 3,199,214 | +0.41(+2.18%) |