Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.84 | 23.93 | 22.71 | 23.63 | 7,884,499 | +1.23(+5.50%) |
Nov 29, 2016 | 22.78 | 22.96 | 22.32 | 22.39 | 4,818,301 | -0.62(-2.70%) |
Nov 28, 2016 | 23.23 | 23.50 | 22.79 | 23.01 | 3,869,076 | -0.29(-1.26%) |
Nov 25, 2016 | 23.25 | 23.62 | 23.00 | 23.31 | 2,150,592 | +0.14(+0.60%) |
Nov 23, 2016 | 23.17 | 23.17 | 23.17 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 24.30 | 24.30 | 22.79 | 23.18 | 11,579,291 | -1.21(-4.95%) |
Nov 21, 2016 | 24.15 | 24.69 | 23.99 | 24.39 | 8,636,990 | +0.74(+3.14%) |
Nov 18, 2016 | 22.02 | 23.70 | 22.02 | 23.64 | 9,718,843 | +1.53(+6.90%) |
Nov 17, 2016 | 22.55 | 22.68 | 22.00 | 22.12 | 6,784,383 | -0.29(-1.28%) |
Nov 16, 2016 | 22.61 | 22.74 | 22.40 | 22.40 | 4,290,229 | -0.29(-1.29%) |
Nov 15, 2016 | 22.89 | 23.06 | 22.38 | 22.70 | 6,867,874 | -0.33(-1.42%) |
Nov 14, 2016 | 22.72 | 23.10 | 22.39 | 23.02 | 7,006,148 | +0.34(+1.51%) |
Nov 11, 2016 | 22.12 | 22.86 | 21.97 | 22.68 | 8,938,748 | +0.53(+2.40%) |
Nov 10, 2016 | 21.66 | 23.05 | 21.66 | 22.15 | 11,246,614 | +0.78(+3.63%) |
Nov 09, 2016 | 19.41 | 21.57 | 19.15 | 21.37 | 13,522,187 | +1.73(+8.79%) |
Nov 08, 2016 | 18.73 | 19.77 | 18.60 | 19.65 | 10,277,488 | +0.85(+4.51%) |
Nov 07, 2016 | 18.98 | 19.10 | 18.66 | 18.80 | 7,227,489 | +0.15(+0.78%) |
Nov 04, 2016 | 18.28 | 18.90 | 18.23 | 18.65 | 9,777,881 | +0.41(+2.26%) |
Nov 03, 2016 | 19.02 | 19.02 | 17.90 | 18.24 | 23,937,842 | -1.70(-8.50%) |
Nov 02, 2016 | 20.01 | 20.27 | 19.82 | 19.94 | 6,900,183 | -0.15(-0.76%) |
Nov 01, 2016 | 19.49 | 20.19 | 19.31 | 20.09 | 9,229,154 | +0.71(+3.67%) |
Oct 31, 2016 | 19.74 | 20.02 | 19.32 | 19.38 | 4,337,697 | -0.41(-2.08%) |
Oct 28, 2016 | 19.87 | 20.12 | 19.44 | 19.79 | 5,850,129 | -0.01(-0.04%) |
Oct 27, 2016 | 20.88 | 20.94 | 19.74 | 19.80 | 5,659,949 | -0.82(-3.99%) |
Oct 26, 2016 | 20.54 | 20.99 | 20.37 | 20.62 | 5,664,457 | +0.01(+0.04%) |
Oct 25, 2016 | 20.49 | 20.82 | 20.34 | 20.61 | 6,021,429 | +0.15(+0.75%) |
Oct 24, 2016 | 20.92 | 20.94 | 20.18 | 20.46 | 5,677,035 | -0.46(-2.20%) |
Oct 21, 2016 | 20.20 | 21.15 | 19.99 | 20.92 | 10,628,093 | +0.76(+3.76%) |
Oct 20, 2016 | 19.21 | 20.47 | 18.99 | 20.16 | 10,311,372 | +0.67(+3.44%) |
Oct 19, 2016 | 18.86 | 19.70 | 18.78 | 19.49 | 7,961,680 | +0.56(+2.94%) |
Oct 18, 2016 | 18.45 | 19.07 | 18.35 | 18.94 | 6,942,375 | +0.69(+3.81%) |
Oct 17, 2016 | 17.97 | 18.39 | 17.94 | 18.24 | 6,282,439 | +0.26(+1.44%) |
Oct 14, 2016 | 18.77 | 19.02 | 17.93 | 17.98 | 5,873,835 | -0.61(-3.30%) |
Oct 13, 2016 | 18.25 | 18.70 | 17.76 | 18.60 | 7,526,888 | +0.10(+0.52%) |
Oct 12, 2016 | 18.95 | 19.02 | 18.20 | 18.50 | 5,831,559 | -0.44(-2.30%) |
Oct 11, 2016 | 19.17 | 19.23 | 18.77 | 18.94 | 5,018,566 | -0.32(-1.68%) |
Oct 10, 2016 | 19.50 | 19.65 | 19.21 | 19.26 | 4,146,242 | -0.07(-0.38%) |
Oct 07, 2016 | 19.91 | 19.99 | 19.32 | 19.33 | 4,833,799 | -0.57(-2.88%) |
Oct 06, 2016 | 19.99 | 20.27 | 19.38 | 19.90 | 5,236,407 | -0.16(-0.80%) |
Oct 05, 2016 | 19.83 | 20.30 | 19.54 | 20.07 | 5,828,249 | +0.37(+1.89%) |
Oct 04, 2016 | 19.60 | 19.94 | 19.49 | 19.69 | 4,789,438 | +0.15(+0.79%) |
Oct 03, 2016 | 19.59 | 19.69 | 19.23 | 19.54 | 5,272,424 | -0.11(-0.57%) |
Sep 30, 2016 | 19.61 | 19.96 | 19.33 | 19.65 | 5,184,092 | +0.12(+0.62%) |
Sep 29, 2016 | 19.30 | 19.92 | 19.15 | 19.53 | 5,526,111 | +0.20(+1.04%) |
Sep 28, 2016 | 18.60 | 19.40 | 18.59 | 19.33 | 7,151,816 | +0.86(+4.63%) |
Sep 27, 2016 | 18.11 | 18.50 | 17.92 | 18.48 | 6,754,516 | +0.20(+1.10%) |
Sep 26, 2016 | 18.19 | 18.49 | 17.97 | 18.27 | 6,133,644 | +0.01(+0.04%) |
Sep 23, 2016 | 18.67 | 18.82 | 17.99 | 18.27 | 8,624,090 | -0.48(-2.58%) |
Sep 22, 2016 | 18.70 | 19.14 | 18.67 | 18.75 | 5,885,462 | +0.16(+0.87%) |
Sep 21, 2016 | 19.06 | 19.25 | 18.47 | 18.59 | 10,126,528 | -0.22(-1.16%) |
Sep 20, 2016 | 19.25 | 19.25 | 18.68 | 18.81 | 6,566,649 | -0.31(-1.60%) |
Sep 19, 2016 | 19.50 | 19.61 | 19.09 | 19.11 | 4,300,512 | -0.27(-1.42%) |
Sep 16, 2016 | 19.16 | 19.53 | 19.15 | 19.39 | 4,886,621 | -0.06(-0.29%) |
Sep 15, 2016 | 19.32 | 19.69 | 19.02 | 19.44 | 6,650,808 | +0.05(+0.25%) |
Sep 14, 2016 | 19.43 | 19.49 | 18.85 | 19.40 | 8,012,868 | +0.02(+0.08%) |
Sep 13, 2016 | 20.18 | 20.18 | 19.10 | 19.38 | 7,792,122 | -1.21(-5.88%) |
Sep 12, 2016 | 20.11 | 20.71 | 19.94 | 20.59 | 5,760,009 | +0.41(+2.04%) |
Sep 09, 2016 | 20.76 | 20.93 | 20.18 | 20.18 | 6,183,318 | -0.77(-3.70%) |
Sep 08, 2016 | 20.50 | 21.36 | 20.49 | 20.95 | 6,764,035 | +0.35(+1.68%) |
Sep 07, 2016 | 20.77 | 21.09 | 20.40 | 20.61 | 4,802,948 | -0.10(-0.47%) |
Sep 06, 2016 | 20.95 | 21.11 | 20.59 | 20.70 | 3,865,504 | -0.23(-1.12%) |
Sep 02, 2016 | 20.85 | 20.94 | 20.94 | 20.94 | 4,600,994 | +0.27(+1.33%) |