Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.75 | 22.10 | 21.10 | 21.23 | 1,066,913 | -0.59(-2.69%) |
Nov 29, 2016 | 21.93 | 22.06 | 21.57 | 21.82 | 1,067,946 | -0.21(-0.95%) |
Nov 28, 2016 | 22.31 | 22.43 | 21.94 | 22.03 | 948,742 | -0.35(-1.56%) |
Nov 25, 2016 | 22.45 | 22.55 | 22.27 | 22.38 | 290,607 | -0.12(-0.55%) |
Nov 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.08(+0.34%) | |
Nov 22, 2016 | 21.80 | 22.49 | 21.61 | 22.43 | 1,587,662 | +0.84(+3.90%) |
Nov 21, 2016 | 21.86 | 22.09 | 21.47 | 21.58 | 1,785,858 | -0.72(-3.21%) |
Nov 18, 2016 | 22.11 | 22.61 | 21.87 | 22.30 | 1,293,035 | -0.14(-0.63%) |
Nov 17, 2016 | 21.78 | 22.47 | 21.47 | 22.44 | 1,113,095 | +0.80(+3.70%) |
Nov 16, 2016 | 21.32 | 21.94 | 20.65 | 21.64 | 1,002,934 | +0.30(+1.41%) |
Nov 15, 2016 | 21.59 | 21.69 | 20.79 | 21.34 | 1,269,958 | -0.28(-1.31%) |
Nov 14, 2016 | 20.94 | 22.34 | 20.94 | 21.62 | 1,827,568 | +0.87(+4.18%) |
Nov 11, 2016 | 19.78 | 20.82 | 19.52 | 20.76 | 1,148,997 | +0.97(+4.90%) |
Nov 10, 2016 | 19.42 | 20.56 | 19.35 | 19.78 | 1,698,128 | +0.57(+2.94%) |
Nov 09, 2016 | 18.48 | 19.39 | 18.26 | 19.22 | 1,065,644 | +0.38(+2.00%) |
Nov 08, 2016 | 18.84 | 19.05 | 18.48 | 18.84 | 856,037 | +0.00(+0.00%) |
Nov 07, 2016 | 18.83 | 18.93 | 18.23 | 18.84 | 1,186,418 | +0.32(+1.73%) |
Nov 04, 2016 | 18.44 | 18.91 | 18.34 | 18.52 | 1,315,550 | +0.11(+0.61%) |
Nov 03, 2016 | 18.88 | 18.96 | 18.24 | 18.41 | 1,409,488 | -0.06(-0.31%) |
Nov 02, 2016 | 18.44 | 18.83 | 18.18 | 18.47 | 1,848,701 | +0.37(+2.03%) |
Nov 01, 2016 | 18.50 | 19.77 | 17.96 | 18.10 | 2,676,623 | -0.45(-2.44%) |
Oct 31, 2016 | 18.59 | 18.83 | 18.23 | 18.55 | 1,406,366 | -0.08(-0.40%) |
Oct 28, 2016 | 18.64 | 18.89 | 18.41 | 18.63 | 1,975,886 | -0.10(-0.55%) |
Oct 27, 2016 | 19.17 | 19.17 | 18.38 | 18.73 | 1,408,264 | -0.42(-2.21%) |
Oct 26, 2016 | 19.20 | 19.45 | 18.90 | 19.15 | 1,373,958 | -0.08(-0.44%) |
Oct 25, 2016 | 19.46 | 19.61 | 19.10 | 19.24 | 751,633 | -0.46(-2.34%) |
Oct 24, 2016 | 19.68 | 20.14 | 19.66 | 19.70 | 793,308 | +0.10(+0.53%) |
Oct 21, 2016 | 19.53 | 19.62 | 19.14 | 19.60 | 839,950 | +0.02(+0.10%) |
Oct 20, 2016 | 19.89 | 19.94 | 19.42 | 19.58 | 1,078,526 | -0.30(-1.52%) |
Oct 19, 2016 | 19.81 | 19.94 | 19.54 | 19.88 | 1,217,099 | +0.17(+0.86%) |
Oct 18, 2016 | 20.27 | 20.27 | 19.67 | 19.71 | 920,316 | -0.41(-2.01%) |
Oct 17, 2016 | 20.52 | 20.52 | 20.04 | 20.11 | 1,093,333 | -0.44(-2.15%) |
Oct 14, 2016 | 20.57 | 20.74 | 20.33 | 20.56 | 907,078 | +0.10(+0.51%) |
Oct 13, 2016 | 20.83 | 20.87 | 20.19 | 20.45 | 562,069 | -0.47(-2.25%) |
Oct 12, 2016 | 20.85 | 21.14 | 20.65 | 20.92 | 773,117 | +0.15(+0.73%) |
Oct 11, 2016 | 20.92 | 21.21 | 20.39 | 20.77 | 1,134,166 | -0.51(-2.39%) |
Oct 10, 2016 | 21.14 | 21.48 | 21.08 | 21.28 | 1,013,660 | +0.17(+0.80%) |
Oct 07, 2016 | 21.18 | 21.53 | 20.94 | 21.11 | 927,913 | +0.07(+0.31%) |
Oct 06, 2016 | 20.99 | 21.14 | 20.72 | 21.05 | 634,028 | -0.06(-0.27%) |
Oct 05, 2016 | 20.99 | 21.23 | 20.92 | 21.10 | 946,991 | +0.23(+1.08%) |
Oct 04, 2016 | 21.22 | 21.30 | 20.75 | 20.88 | 1,011,575 | -0.36(-1.69%) |
Oct 03, 2016 | 21.68 | 21.74 | 21.10 | 21.24 | 1,289,331 | -0.51(-2.34%) |
Sep 30, 2016 | 21.96 | 22.17 | 21.73 | 21.74 | 846,583 | -0.04(-0.17%) |
Sep 29, 2016 | 21.92 | 22.21 | 21.77 | 21.78 | 689,618 | -0.15(-0.69%) |
Sep 28, 2016 | 21.56 | 21.95 | 21.30 | 21.93 | 1,309,194 | +0.50(+2.33%) |
Sep 27, 2016 | 21.46 | 21.96 | 21.26 | 21.43 | 1,487,010 | +0.13(+0.62%) |
Sep 26, 2016 | 20.89 | 21.59 | 20.47 | 21.30 | 2,042,951 | -0.13(-0.62%) |
Sep 23, 2016 | 22.20 | 22.61 | 21.01 | 21.43 | 4,471,029 | -1.17(-5.17%) |
Sep 22, 2016 | 22.71 | 22.85 | 22.35 | 22.60 | 3,032,453 | +0.11(+0.50%) |
Sep 21, 2016 | 22.34 | 22.54 | 22.03 | 22.49 | 903,526 | +0.28(+1.27%) |
Sep 20, 2016 | 22.03 | 22.29 | 21.81 | 22.21 | 1,068,154 | +0.34(+1.55%) |
Sep 19, 2016 | 21.79 | 22.09 | 21.69 | 21.87 | 919,950 | +0.25(+1.13%) |
Sep 16, 2016 | 21.62 | 22.04 | 21.49 | 21.62 | 1,074,284 | +0.04(+0.17%) |
Sep 15, 2016 | 21.23 | 21.79 | 21.15 | 21.58 | 751,375 | +0.29(+1.37%) |
Sep 14, 2016 | 21.35 | 21.68 | 21.06 | 21.29 | 700,983 | +0.03(+0.13%) |
Sep 13, 2016 | 21.40 | 21.89 | 20.92 | 21.26 | 1,498,633 | -0.41(-1.91%) |
Sep 12, 2016 | 21.28 | 21.73 | 21.24 | 21.68 | 1,536,007 | -0.37(-1.67%) |
Sep 09, 2016 | 22.47 | 22.71 | 22.02 | 22.05 | 776,106 | -0.78(-3.43%) |
Sep 08, 2016 | 22.85 | 23.04 | 22.79 | 22.83 | 700,156 | -0.14(-0.62%) |
Sep 07, 2016 | 22.45 | 23.10 | 22.30 | 22.97 | 905,131 | +0.59(+2.65%) |
Sep 06, 2016 | 22.87 | 22.87 | 22.25 | 22.38 | 796,678 | -0.49(-2.14%) |
Sep 02, 2016 | 22.91 | 22.87 | 22.87 | 22.87 | 880,666 | +0.11(+0.50%) |