Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.26 | 19.69 | 19.03 | 19.16 | 9,045,849 | -0.21(-1.07%) |
Nov 29, 2016 | 19.62 | 19.76 | 19.30 | 19.37 | 7,716,590 | -0.18(-0.94%) |
Nov 28, 2016 | 19.68 | 19.78 | 19.47 | 19.56 | 11,420,150 | -0.07(-0.35%) |
Nov 25, 2016 | 20.25 | 20.31 | 19.56 | 19.62 | 3,379,600 | -0.47(-2.33%) |
Nov 23, 2016 | 20.09 | 20.09 | 20.09 | 0 | +0.24(+1.20%) | |
Nov 22, 2016 | 19.36 | 20.02 | 19.32 | 19.85 | 12,657,811 | +0.68(+3.52%) |
Nov 21, 2016 | 19.70 | 20.23 | 19.13 | 19.18 | 15,385,244 | -0.48(-2.42%) |
Nov 18, 2016 | 21.68 | 21.78 | 19.42 | 19.66 | 41,618,084 | -3.91(-16.61%) |
Nov 17, 2016 | 23.35 | 23.59 | 23.06 | 23.57 | 6,921,308 | +0.21(+0.92%) |
Nov 16, 2016 | 22.33 | 23.41 | 22.33 | 23.35 | 6,488,199 | +0.45(+1.98%) |
Nov 15, 2016 | 22.99 | 23.12 | 22.46 | 22.90 | 4,540,195 | -0.20(-0.86%) |
Nov 14, 2016 | 22.51 | 23.41 | 22.47 | 23.10 | 9,472,076 | +0.79(+3.54%) |
Nov 11, 2016 | 21.76 | 22.36 | 21.63 | 22.31 | 7,840,021 | +0.38(+1.71%) |
Nov 10, 2016 | 21.28 | 22.36 | 21.28 | 21.93 | 11,246,445 | +0.90(+4.27%) |
Nov 09, 2016 | 20.04 | 21.11 | 19.96 | 21.04 | 8,066,021 | +0.71(+3.51%) |
Nov 08, 2016 | 20.94 | 21.17 | 20.07 | 20.32 | 9,377,013 | -0.38(-1.82%) |
Nov 07, 2016 | 20.10 | 20.73 | 20.10 | 20.70 | 8,811,726 | +0.93(+4.70%) |
Nov 04, 2016 | 19.78 | 20.14 | 19.72 | 19.77 | 6,198,398 | +0.10(+0.51%) |
Nov 03, 2016 | 20.18 | 20.35 | 19.56 | 19.67 | 9,745,740 | -0.98(-4.76%) |
Nov 02, 2016 | 20.45 | 20.79 | 20.42 | 20.65 | 5,604,432 | +0.05(+0.26%) |
Nov 01, 2016 | 20.77 | 21.19 | 20.45 | 20.60 | 8,055,085 | -0.58(-2.72%) |
Oct 31, 2016 | 20.93 | 21.19 | 20.90 | 21.17 | 7,758,170 | +0.31(+1.51%) |
Oct 28, 2016 | 20.40 | 20.98 | 20.40 | 20.86 | 5,641,626 | +0.43(+2.10%) |
Oct 27, 2016 | 20.80 | 20.87 | 20.35 | 20.43 | 3,956,324 | -0.29(-1.41%) |
Oct 26, 2016 | 20.28 | 20.98 | 20.28 | 20.72 | 6,496,932 | +0.30(+1.47%) |
Oct 25, 2016 | 20.05 | 20.42 | 19.89 | 20.42 | 3,594,369 | +0.05(+0.23%) |
Oct 24, 2016 | 20.32 | 20.58 | 20.20 | 20.38 | 3,309,311 | +0.11(+0.53%) |
Oct 21, 2016 | 20.12 | 20.28 | 20.00 | 20.27 | 2,948,731 | -0.05(-0.26%) |
Oct 20, 2016 | 20.29 | 20.48 | 20.23 | 20.32 | 2,815,557 | -0.02(-0.11%) |
Oct 19, 2016 | 19.95 | 20.38 | 19.79 | 20.35 | 5,618,851 | +0.46(+2.32%) |
Oct 18, 2016 | 20.24 | 20.24 | 19.75 | 19.89 | 7,512,926 | -0.19(-0.96%) |
Oct 17, 2016 | 20.26 | 20.45 | 20.03 | 20.08 | 4,819,073 | -0.22(-1.10%) |
Oct 14, 2016 | 20.37 | 20.55 | 20.22 | 20.30 | 3,596,933 | -0.07(-0.34%) |
Oct 13, 2016 | 20.48 | 20.48 | 20.10 | 20.37 | 4,442,241 | -0.24(-1.15%) |
Oct 12, 2016 | 20.38 | 20.67 | 20.22 | 20.61 | 6,322,162 | +0.22(+1.09%) |
Oct 11, 2016 | 20.22 | 20.55 | 20.15 | 20.38 | 5,833,738 | +0.11(+0.53%) |
Oct 10, 2016 | 20.26 | 20.62 | 20.18 | 20.28 | 11,232,934 | +0.13(+0.65%) |
Oct 07, 2016 | 18.62 | 20.47 | 18.61 | 20.15 | 41,515,336 | +2.66(+15.23%) |
Oct 06, 2016 | 17.21 | 17.57 | 17.01 | 17.48 | 10,018,747 | +0.19(+1.11%) |
Oct 05, 2016 | 16.75 | 17.36 | 16.75 | 17.29 | 7,324,458 | +0.58(+3.44%) |
Oct 04, 2016 | 16.76 | 16.87 | 16.63 | 16.72 | 4,390,169 | -0.03(-0.18%) |
Oct 03, 2016 | 16.80 | 16.92 | 16.55 | 16.75 | 7,010,507 | -0.15(-0.86%) |
Sep 30, 2016 | 16.61 | 16.98 | 16.54 | 16.89 | 5,603,291 | +0.41(+2.49%) |
Sep 29, 2016 | 16.77 | 16.88 | 16.48 | 16.48 | 4,794,293 | -0.27(-1.63%) |
Sep 28, 2016 | 16.96 | 17.01 | 16.60 | 16.76 | 5,320,489 | -0.17(-1.03%) |
Sep 27, 2016 | 16.95 | 17.04 | 16.72 | 16.93 | 6,249,251 | +0.05(+0.27%) |
Sep 26, 2016 | 17.14 | 17.16 | 16.85 | 16.88 | 5,029,776 | -0.30(-1.72%) |
Sep 23, 2016 | 17.13 | 17.43 | 17.13 | 17.18 | 4,822,311 | +0.03(+0.18%) |
Sep 22, 2016 | 17.17 | 17.27 | 16.92 | 17.15 | 7,159,426 | +0.08(+0.45%) |
Sep 21, 2016 | 17.22 | 17.27 | 16.85 | 17.07 | 9,926,745 | -0.08(-0.49%) |
Sep 20, 2016 | 17.43 | 17.50 | 17.08 | 17.16 | 9,335,100 | -0.45(-2.55%) |
Sep 19, 2016 | 17.83 | 17.96 | 17.61 | 17.61 | 3,907,735 | -0.14(-0.81%) |
Sep 16, 2016 | 17.82 | 17.98 | 17.66 | 17.75 | 6,656,846 | -0.15(-0.85%) |
Sep 15, 2016 | 17.43 | 17.92 | 17.33 | 17.90 | 5,791,431 | +0.39(+2.26%) |
Sep 14, 2016 | 17.54 | 17.71 | 17.43 | 17.51 | 5,423,073 | +0.00(+0.00%) |
Sep 13, 2016 | 17.93 | 18.08 | 17.51 | 17.51 | 8,633,451 | -0.60(-3.31%) |
Sep 12, 2016 | 17.64 | 18.19 | 17.55 | 18.11 | 6,470,319 | +0.37(+2.10%) |
Sep 09, 2016 | 17.93 | 17.96 | 17.71 | 17.74 | 5,545,944 | -0.28(-1.56%) |
Sep 08, 2016 | 17.96 | 18.15 | 17.93 | 18.02 | 5,587,669 | -0.05(-0.29%) |
Sep 07, 2016 | 17.65 | 18.16 | 17.65 | 18.07 | 8,472,624 | +0.27(+1.54%) |
Sep 06, 2016 | 18.20 | 18.20 | 17.73 | 17.80 | 10,178,449 | -0.37(-2.05%) |
Sep 02, 2016 | 18.23 | 18.17 | 18.17 | 18.17 | 9,551,672 | -0.48(-2.57%) |