Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.86 | 26.46 | 23.86 | 25.82 | 4,255,328 | +3.84(+17.46%) |
Nov 29, 2016 | 22.19 | 22.64 | 21.55 | 21.98 | 2,551,500 | -1.00(-4.34%) |
Nov 28, 2016 | 24.57 | 24.75 | 22.87 | 22.98 | 1,076,634 | -1.65(-6.69%) |
Nov 25, 2016 | 24.81 | 25.06 | 24.48 | 24.62 | 344,838 | -0.37(-1.47%) |
Nov 23, 2016 | 24.99 | 24.99 | 24.99 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 24.94 | 25.14 | 24.45 | 24.89 | 1,952,133 | -0.06(-0.23%) |
Nov 21, 2016 | 24.52 | 24.94 | 24.28 | 24.94 | 1,390,302 | +1.19(+5.02%) |
Nov 18, 2016 | 23.34 | 24.11 | 22.97 | 23.75 | 1,444,230 | +0.49(+2.12%) |
Nov 17, 2016 | 23.87 | 24.22 | 23.07 | 23.26 | 1,512,840 | -0.25(-1.07%) |
Nov 16, 2016 | 24.01 | 24.39 | 23.32 | 23.51 | 1,702,613 | -0.44(-1.82%) |
Nov 15, 2016 | 23.24 | 24.47 | 22.97 | 23.95 | 1,969,144 | +1.29(+5.69%) |
Nov 14, 2016 | 22.51 | 22.71 | 21.90 | 22.66 | 1,105,278 | +0.08(+0.34%) |
Nov 11, 2016 | 22.25 | 22.82 | 21.85 | 22.58 | 1,583,433 | +0.04(+0.17%) |
Nov 10, 2016 | 22.05 | 22.78 | 21.76 | 22.54 | 1,142,274 | +0.35(+1.57%) |
Nov 09, 2016 | 21.35 | 22.33 | 20.99 | 22.19 | 1,338,955 | +1.02(+4.81%) |
Nov 08, 2016 | 20.39 | 21.31 | 20.31 | 21.17 | 1,098,008 | +0.55(+2.68%) |
Nov 07, 2016 | 20.56 | 20.93 | 20.28 | 20.62 | 1,634,146 | +0.59(+2.95%) |
Nov 04, 2016 | 20.24 | 20.69 | 19.82 | 20.03 | 1,959,562 | -0.32(-1.57%) |
Nov 03, 2016 | 21.22 | 21.22 | 20.13 | 20.35 | 1,622,212 | -0.30(-1.45%) |
Nov 02, 2016 | 21.79 | 21.79 | 20.12 | 20.65 | 2,655,765 | -1.29(-5.87%) |
Nov 01, 2016 | 21.49 | 22.11 | 20.92 | 21.94 | 2,765,326 | +0.80(+3.81%) |
Oct 31, 2016 | 21.43 | 21.43 | 20.77 | 21.14 | 1,631,334 | -0.47(-2.15%) |
Oct 28, 2016 | 21.73 | 22.47 | 21.46 | 21.60 | 1,400,972 | -0.26(-1.20%) |
Oct 27, 2016 | 22.23 | 22.45 | 21.80 | 21.86 | 967,625 | -0.14(-0.62%) |
Oct 26, 2016 | 22.29 | 22.74 | 21.64 | 22.00 | 1,791,156 | -0.59(-2.62%) |
Oct 25, 2016 | 23.27 | 23.27 | 22.42 | 22.59 | 1,354,037 | -0.78(-3.32%) |
Oct 24, 2016 | 23.30 | 23.99 | 22.74 | 23.36 | 1,980,707 | +0.16(+0.71%) |
Oct 21, 2016 | 22.34 | 23.46 | 22.32 | 23.20 | 1,339,295 | +0.54(+2.40%) |
Oct 20, 2016 | 22.62 | 23.03 | 22.27 | 22.66 | 1,018,706 | -0.27(-1.18%) |
Oct 19, 2016 | 22.68 | 23.48 | 22.49 | 22.93 | 992,193 | +0.56(+2.51%) |
Oct 18, 2016 | 23.09 | 23.13 | 22.19 | 22.37 | 788,493 | -0.18(-0.82%) |
Oct 17, 2016 | 22.46 | 22.67 | 22.11 | 22.55 | 1,068,834 | +0.04(+0.17%) |
Oct 14, 2016 | 22.93 | 23.24 | 22.35 | 22.51 | 1,061,689 | -0.43(-1.86%) |
Oct 13, 2016 | 22.86 | 23.19 | 22.58 | 22.94 | 1,330,156 | -0.20(-0.88%) |
Oct 12, 2016 | 23.23 | 23.61 | 22.70 | 23.14 | 2,059,975 | -0.31(-1.32%) |
Oct 11, 2016 | 23.42 | 23.68 | 23.07 | 23.45 | 1,396,353 | -0.07(-0.29%) |
Oct 10, 2016 | 23.22 | 23.68 | 23.05 | 23.52 | 1,425,377 | +0.57(+2.49%) |
Oct 07, 2016 | 23.17 | 23.43 | 22.77 | 22.95 | 1,525,000 | -0.25(-1.09%) |
Oct 06, 2016 | 23.21 | 23.53 | 22.62 | 23.20 | 1,590,768 | +0.12(+0.50%) |
Oct 05, 2016 | 22.79 | 23.33 | 22.38 | 23.08 | 1,583,783 | +0.80(+3.61%) |
Oct 04, 2016 | 22.86 | 23.18 | 22.25 | 22.28 | 1,949,531 | -0.58(-2.54%) |
Oct 03, 2016 | 23.63 | 23.73 | 22.58 | 22.86 | 1,817,168 | -0.73(-3.08%) |
Sep 30, 2016 | 23.45 | 23.95 | 23.03 | 23.59 | 2,167,349 | +0.36(+1.54%) |
Sep 29, 2016 | 22.34 | 23.70 | 22.22 | 23.23 | 2,434,783 | +0.91(+4.08%) |
Sep 28, 2016 | 19.98 | 22.35 | 19.79 | 22.32 | 3,086,386 | +2.48(+12.51%) |
Sep 27, 2016 | 20.04 | 20.05 | 19.37 | 19.84 | 1,931,049 | -0.58(-2.85%) |
Sep 26, 2016 | 20.64 | 21.01 | 20.33 | 20.42 | 1,547,201 | -0.13(-0.61%) |
Sep 23, 2016 | 21.51 | 21.96 | 20.37 | 20.54 | 1,538,039 | -1.10(-5.10%) |
Sep 22, 2016 | 21.77 | 22.09 | 21.61 | 21.65 | 2,047,036 | +0.38(+1.78%) |
Sep 21, 2016 | 20.51 | 21.34 | 20.18 | 21.27 | 1,772,924 | +1.41(+7.13%) |
Sep 20, 2016 | 20.25 | 20.31 | 19.82 | 19.86 | 1,299,756 | -0.49(-2.43%) |
Sep 19, 2016 | 20.34 | 20.63 | 19.99 | 20.35 | 1,539,833 | +0.30(+1.50%) |
Sep 16, 2016 | 20.14 | 20.24 | 19.72 | 20.05 | 2,062,498 | -0.47(-2.31%) |
Sep 15, 2016 | 20.39 | 20.96 | 20.17 | 20.53 | 1,421,154 | +0.24(+1.19%) |
Sep 14, 2016 | 20.80 | 21.18 | 20.26 | 20.28 | 1,266,047 | -0.68(-3.24%) |
Sep 13, 2016 | 21.61 | 21.73 | 20.56 | 20.96 | 1,522,012 | -1.26(-5.67%) |
Sep 12, 2016 | 21.78 | 22.42 | 21.49 | 22.22 | 1,223,296 | +0.07(+0.31%) |
Sep 09, 2016 | 22.85 | 23.23 | 22.15 | 22.15 | 1,357,537 | -1.16(-4.99%) |
Sep 08, 2016 | 23.63 | 23.65 | 22.84 | 23.32 | 2,006,333 | -0.02(-0.08%) |
Sep 07, 2016 | 23.40 | 23.55 | 22.91 | 23.34 | 1,754,664 | +0.14(+0.58%) |
Sep 06, 2016 | 23.18 | 23.49 | 22.87 | 23.20 | 1,081,522 | +0.21(+0.93%) |
Sep 02, 2016 | 22.93 | 22.99 | 22.99 | 22.99 | 1,244,255 | +0.70(+3.13%) |