Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.25 | 20.76 | 19.92 | 20.09 | 8,102,620 | -0.61(-2.95%) |
Nov 29, 2016 | 20.65 | 20.86 | 20.54 | 20.70 | 4,730,505 | +0.10(+0.49%) |
Nov 28, 2016 | 21.00 | 21.07 | 20.36 | 20.60 | 6,076,359 | -0.46(-2.18%) |
Nov 25, 2016 | 21.13 | 21.25 | 21.03 | 21.06 | 1,823,226 | +0.08(+0.38%) |
Nov 23, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.26(+1.25%) | |
Nov 22, 2016 | 20.75 | 20.96 | 20.63 | 20.72 | 5,163,495 | +0.05(+0.24%) |
Nov 21, 2016 | 20.92 | 20.93 | 20.60 | 20.67 | 5,170,253 | -0.06(-0.29%) |
Nov 18, 2016 | 20.70 | 20.86 | 20.45 | 20.73 | 7,701,215 | -0.01(-0.05%) |
Nov 17, 2016 | 20.14 | 20.80 | 20.09 | 20.74 | 6,489,393 | +0.53(+2.62%) |
Nov 16, 2016 | 20.31 | 20.44 | 20.10 | 20.21 | 4,450,921 | -0.23(-1.13%) |
Nov 15, 2016 | 20.14 | 20.50 | 19.91 | 20.44 | 9,337,506 | +0.71(+3.60%) |
Nov 14, 2016 | 19.25 | 19.79 | 19.24 | 19.73 | 6,822,709 | +0.48(+2.49%) |
Nov 11, 2016 | 19.08 | 19.25 | 18.84 | 19.25 | 4,842,036 | +0.05(+0.26%) |
Nov 10, 2016 | 18.76 | 19.48 | 18.76 | 19.20 | 9,517,304 | +0.73(+3.95%) |
Nov 09, 2016 | 17.70 | 18.58 | 17.53 | 18.47 | 6,417,715 | +0.22(+1.21%) |
Nov 08, 2016 | 17.72 | 18.34 | 17.62 | 18.25 | 6,812,714 | +0.40(+2.24%) |
Nov 07, 2016 | 17.26 | 17.85 | 17.20 | 17.85 | 5,408,519 | +0.84(+4.94%) |
Nov 04, 2016 | 16.90 | 17.26 | 16.85 | 17.01 | 3,171,940 | +0.08(+0.47%) |
Nov 03, 2016 | 16.96 | 17.16 | 16.92 | 16.93 | 4,343,296 | -0.03(-0.18%) |
Nov 02, 2016 | 17.18 | 17.45 | 16.92 | 16.96 | 6,415,466 | -0.32(-1.85%) |
Nov 01, 2016 | 17.43 | 17.56 | 17.17 | 17.28 | 3,668,886 | -0.20(-1.14%) |
Oct 31, 2016 | 17.27 | 17.51 | 17.10 | 17.48 | 5,255,832 | +0.22(+1.27%) |
Oct 28, 2016 | 17.38 | 17.54 | 17.11 | 17.26 | 5,066,298 | -0.10(-0.58%) |
Oct 27, 2016 | 17.64 | 17.86 | 17.16 | 17.36 | 9,245,296 | -0.19(-1.08%) |
Oct 26, 2016 | 17.61 | 18.10 | 17.50 | 17.55 | 7,883,298 | -0.52(-2.88%) |
Oct 25, 2016 | 18.10 | 19.30 | 17.72 | 18.07 | 14,584,260 | -0.68(-3.63%) |
Oct 24, 2016 | 18.67 | 18.88 | 18.52 | 18.75 | 7,020,773 | +0.18(+0.97%) |
Oct 21, 2016 | 18.48 | 18.63 | 18.36 | 18.57 | 5,131,865 | -0.03(-0.16%) |
Oct 20, 2016 | 18.25 | 18.61 | 18.13 | 18.60 | 8,051,383 | +0.36(+1.97%) |
Oct 19, 2016 | 17.76 | 18.26 | 17.70 | 18.24 | 4,104,846 | +0.46(+2.59%) |
Oct 18, 2016 | 17.89 | 18.10 | 17.73 | 17.78 | 4,651,589 | +0.01(+0.06%) |
Oct 17, 2016 | 17.80 | 18.20 | 17.70 | 17.77 | 4,233,205 | -0.07(-0.39%) |
Oct 14, 2016 | 18.37 | 18.47 | 17.80 | 17.84 | 4,555,679 | -0.38(-2.09%) |
Oct 13, 2016 | 17.60 | 18.27 | 17.32 | 18.22 | 9,341,848 | +0.45(+2.53%) |
Oct 12, 2016 | 18.04 | 18.29 | 17.71 | 17.77 | 7,639,864 | -0.09(-0.50%) |
Oct 11, 2016 | 18.01 | 18.25 | 17.78 | 17.86 | 8,237,075 | +0.02(+0.11%) |
Oct 10, 2016 | 17.42 | 17.90 | 17.42 | 17.84 | 2,555,375 | +0.45(+2.59%) |
Oct 07, 2016 | 17.75 | 17.83 | 17.35 | 17.39 | 3,253,044 | -0.23(-1.31%) |
Oct 06, 2016 | 17.87 | 17.87 | 17.55 | 17.62 | 3,504,022 | -0.24(-1.34%) |
Oct 05, 2016 | 17.79 | 18.05 | 17.55 | 17.86 | 3,785,558 | +0.03(+0.17%) |
Oct 04, 2016 | 18.17 | 18.19 | 17.81 | 17.83 | 7,778,070 | +0.17(+0.96%) |
Oct 03, 2016 | 17.17 | 17.66 | 17.15 | 17.66 | 6,138,862 | +0.42(+2.44%) |
Sep 30, 2016 | 17.31 | 17.41 | 17.07 | 17.24 | 6,414,836 | +0.09(+0.52%) |
Sep 29, 2016 | 17.46 | 17.54 | 17.13 | 17.15 | 5,855,829 | -0.41(-2.31%) |
Sep 28, 2016 | 17.36 | 17.91 | 17.36 | 17.55 | 9,327,114 | +0.23(+1.30%) |
Sep 27, 2016 | 16.99 | 17.50 | 16.96 | 17.33 | 7,919,494 | +0.39(+2.30%) |
Sep 26, 2016 | 17.11 | 17.20 | 16.80 | 16.94 | 7,630,780 | -0.33(-1.91%) |
Sep 23, 2016 | 17.21 | 17.35 | 17.11 | 17.27 | 5,090,056 | -0.03(-0.17%) |
Sep 22, 2016 | 17.34 | 17.65 | 17.14 | 17.30 | 6,305,818 | +0.11(+0.64%) |
Sep 21, 2016 | 17.31 | 17.41 | 16.94 | 17.19 | 4,477,411 | -0.05(-0.29%) |
Sep 20, 2016 | 17.30 | 17.38 | 17.18 | 17.24 | 5,442,814 | +0.02(+0.12%) |
Sep 19, 2016 | 17.20 | 17.42 | 17.09 | 17.22 | 4,228,388 | +0.07(+0.41%) |
Sep 16, 2016 | 17.52 | 17.56 | 17.12 | 17.15 | 5,751,526 | -0.38(-2.17%) |
Sep 15, 2016 | 17.18 | 17.60 | 17.04 | 17.53 | 7,023,137 | +0.35(+2.04%) |
Sep 14, 2016 | 17.19 | 17.24 | 16.90 | 17.18 | 6,965,324 | -0.01(-0.06%) |
Sep 13, 2016 | 17.09 | 17.57 | 17.02 | 17.19 | 16,739,673 | +0.41(+2.44%) |
Sep 12, 2016 | 15.94 | 16.82 | 15.86 | 16.78 | 8,427,968 | +0.56(+3.45%) |
Sep 09, 2016 | 16.62 | 16.65 | 16.10 | 16.22 | 6,893,207 | -0.53(-3.16%) |
Sep 08, 2016 | 16.72 | 16.88 | 16.53 | 16.75 | 4,354,273 | +0.02(+0.12%) |
Sep 07, 2016 | 16.47 | 16.98 | 16.45 | 16.73 | 8,842,635 | +0.46(+2.83%) |
Sep 06, 2016 | 15.85 | 16.31 | 15.77 | 16.27 | 7,546,794 | +0.42(+2.65%) |
Sep 02, 2016 | 15.78 | 15.85 | 15.85 | 15.85 | 3,538,100 | +0.04(+0.25%) |