Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.09 | 20.98 | 20.03 | 20.59 | 7,857,623 | +1.68(+8.90%) |
Nov 29, 2016 | 18.96 | 19.07 | 18.50 | 18.91 | 4,307,403 | -0.46(-2.36%) |
Nov 28, 2016 | 19.84 | 19.86 | 19.32 | 19.37 | 3,201,188 | -0.23(-1.15%) |
Nov 25, 2016 | 19.78 | 19.79 | 19.53 | 19.59 | 792,404 | -0.35(-1.74%) |
Nov 23, 2016 | 19.94 | 19.94 | 19.94 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 20.07 | 20.21 | 19.63 | 19.96 | 1,852,334 | -0.09(-0.43%) |
Nov 21, 2016 | 19.84 | 20.09 | 19.69 | 20.05 | 2,788,256 | +0.60(+3.07%) |
Nov 18, 2016 | 19.06 | 19.51 | 19.02 | 19.45 | 2,638,673 | +0.32(+1.66%) |
Nov 17, 2016 | 19.57 | 19.61 | 19.10 | 19.13 | 2,693,623 | -0.18(-0.95%) |
Nov 16, 2016 | 19.24 | 19.57 | 19.07 | 19.32 | 3,823,725 | -0.07(-0.35%) |
Nov 15, 2016 | 19.00 | 19.45 | 18.94 | 19.38 | 3,702,690 | +0.58(+3.08%) |
Nov 14, 2016 | 18.52 | 18.82 | 18.33 | 18.81 | 5,705,996 | +0.20(+1.05%) |
Nov 11, 2016 | 18.62 | 18.65 | 18.13 | 18.61 | 4,604,084 | -0.27(-1.42%) |
Nov 10, 2016 | 18.80 | 19.03 | 18.61 | 18.88 | 4,870,776 | -0.05(-0.29%) |
Nov 09, 2016 | 18.55 | 19.04 | 18.37 | 18.93 | 4,615,687 | +0.31(+1.67%) |
Nov 08, 2016 | 18.37 | 18.81 | 18.28 | 18.62 | 4,179,841 | +0.10(+0.53%) |
Nov 07, 2016 | 18.50 | 18.60 | 18.19 | 18.52 | 4,461,948 | +0.27(+1.50%) |
Nov 04, 2016 | 18.53 | 18.56 | 17.96 | 18.25 | 4,865,987 | -0.40(-2.16%) |
Nov 03, 2016 | 19.22 | 19.25 | 18.39 | 18.65 | 9,773,293 | -0.54(-2.80%) |
Nov 02, 2016 | 19.06 | 19.35 | 18.89 | 19.19 | 4,553,863 | -0.11(-0.57%) |
Nov 01, 2016 | 19.52 | 19.59 | 19.02 | 19.30 | 3,668,772 | -0.04(-0.19%) |
Oct 31, 2016 | 19.60 | 19.75 | 19.34 | 19.34 | 3,978,044 | -0.41(-2.10%) |
Oct 28, 2016 | 19.74 | 20.03 | 19.56 | 19.75 | 3,371,689 | -0.08(-0.40%) |
Oct 27, 2016 | 20.01 | 20.02 | 19.76 | 19.83 | 2,927,196 | -0.02(-0.12%) |
Oct 26, 2016 | 19.80 | 20.09 | 19.64 | 19.85 | 3,062,527 | -0.09(-0.46%) |
Oct 25, 2016 | 20.14 | 20.30 | 19.87 | 19.95 | 3,355,445 | -0.22(-1.09%) |
Oct 24, 2016 | 20.12 | 20.27 | 19.87 | 20.16 | 5,918,172 | -0.04(-0.21%) |
Oct 21, 2016 | 20.07 | 20.29 | 20.00 | 20.21 | 3,101,835 | +0.01(+0.06%) |
Oct 20, 2016 | 19.88 | 20.24 | 19.85 | 20.20 | 2,922,068 | +0.03(+0.15%) |
Oct 19, 2016 | 19.89 | 20.26 | 19.83 | 20.16 | 2,420,890 | +0.44(+2.23%) |
Oct 18, 2016 | 19.91 | 20.02 | 19.69 | 19.73 | 3,230,339 | +0.09(+0.47%) |
Oct 17, 2016 | 19.57 | 19.66 | 19.45 | 19.63 | 3,683,010 | +0.04(+0.22%) |
Oct 14, 2016 | 19.87 | 20.07 | 19.52 | 19.59 | 3,912,803 | -0.18(-0.89%) |
Oct 13, 2016 | 19.63 | 19.85 | 19.48 | 19.77 | 4,144,191 | -0.03(-0.15%) |
Oct 12, 2016 | 19.73 | 19.89 | 19.62 | 19.80 | 4,053,719 | -0.06(-0.31%) |
Oct 11, 2016 | 19.67 | 19.88 | 19.65 | 19.86 | 6,162,552 | +0.15(+0.74%) |
Oct 10, 2016 | 19.70 | 20.09 | 19.67 | 19.71 | 1,565,462 | +0.26(+1.32%) |
Oct 07, 2016 | 19.70 | 19.84 | 19.28 | 19.46 | 4,248,873 | -0.24(-1.21%) |
Oct 06, 2016 | 19.91 | 20.01 | 19.63 | 19.70 | 4,860,323 | -0.14(-0.71%) |
Oct 05, 2016 | 19.70 | 19.97 | 19.64 | 19.84 | 4,227,355 | +0.41(+2.13%) |
Oct 04, 2016 | 19.57 | 19.77 | 19.26 | 19.42 | 2,817,271 | -0.22(-1.12%) |
Oct 03, 2016 | 19.54 | 19.74 | 19.34 | 19.64 | 3,035,357 | +0.10(+0.53%) |
Sep 30, 2016 | 19.62 | 19.75 | 19.51 | 19.54 | 3,331,482 | +0.00(+0.00%) |
Sep 29, 2016 | 19.16 | 19.68 | 19.16 | 19.54 | 6,021,059 | +0.37(+1.94%) |
Sep 28, 2016 | 17.87 | 19.18 | 17.78 | 19.16 | 6,626,790 | +1.41(+7.97%) |
Sep 27, 2016 | 17.77 | 17.84 | 17.49 | 17.75 | 4,581,997 | -0.27(-1.49%) |
Sep 26, 2016 | 18.16 | 18.32 | 17.97 | 18.02 | 2,559,766 | -0.05(-0.27%) |
Sep 23, 2016 | 18.54 | 18.63 | 18.02 | 18.07 | 4,006,198 | -0.63(-3.36%) |
Sep 22, 2016 | 18.73 | 18.98 | 18.63 | 18.70 | 5,831,916 | +0.40(+2.17%) |
Sep 21, 2016 | 18.07 | 18.34 | 17.96 | 18.30 | 3,381,514 | +0.45(+2.53%) |
Sep 20, 2016 | 17.88 | 18.08 | 17.84 | 17.85 | 3,019,515 | -0.06(-0.34%) |
Sep 19, 2016 | 18.03 | 18.15 | 17.90 | 17.91 | 3,218,752 | +0.10(+0.58%) |
Sep 16, 2016 | 17.54 | 17.88 | 17.51 | 17.81 | 3,597,610 | +0.01(+0.03%) |
Sep 15, 2016 | 17.81 | 18.01 | 17.76 | 17.80 | 3,248,977 | +0.06(+0.34%) |
Sep 14, 2016 | 17.87 | 18.13 | 17.70 | 17.74 | 4,289,155 | -0.09(-0.48%) |
Sep 13, 2016 | 18.34 | 18.36 | 17.82 | 17.82 | 5,085,232 | -0.90(-4.78%) |
Sep 12, 2016 | 18.34 | 18.78 | 18.16 | 18.72 | 4,984,208 | +0.19(+1.01%) |
Sep 09, 2016 | 19.06 | 19.08 | 18.53 | 18.53 | 3,425,083 | -0.88(-4.55%) |
Sep 08, 2016 | 19.51 | 19.68 | 19.17 | 19.41 | 4,900,384 | +0.05(+0.25%) |
Sep 07, 2016 | 19.54 | 19.61 | 19.31 | 19.37 | 3,204,641 | -0.12(-0.59%) |
Sep 06, 2016 | 19.32 | 19.59 | 19.29 | 19.48 | 3,726,207 | +0.21(+1.10%) |
Sep 02, 2016 | 19.07 | 19.27 | 19.27 | 19.27 | 3,197,654 | +0.41(+2.18%) |