Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.02 | 26.64 | 24.02 | 25.99 | 4,226,317 | +3.86(+17.46%) |
Nov 29, 2016 | 22.34 | 22.79 | 21.70 | 22.13 | 2,534,105 | -1.00(-4.34%) |
Nov 28, 2016 | 24.74 | 24.92 | 23.03 | 23.13 | 1,069,294 | -1.66(-6.69%) |
Nov 25, 2016 | 24.98 | 25.23 | 24.65 | 24.79 | 342,487 | -0.37(-1.47%) |
Nov 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.12 | 25.31 | 24.62 | 25.06 | 1,938,824 | -0.06(-0.23%) |
Nov 21, 2016 | 24.69 | 25.12 | 24.44 | 25.12 | 1,380,823 | +1.20(+5.02%) |
Nov 18, 2016 | 23.50 | 24.28 | 23.13 | 23.92 | 1,434,384 | +0.50(+2.12%) |
Nov 17, 2016 | 24.03 | 24.38 | 23.23 | 23.42 | 1,502,526 | -0.25(-1.07%) |
Nov 16, 2016 | 24.18 | 24.56 | 23.48 | 23.67 | 1,691,005 | -0.44(-1.82%) |
Nov 15, 2016 | 23.40 | 24.64 | 23.13 | 24.11 | 1,955,720 | +1.30(+5.69%) |
Nov 14, 2016 | 22.67 | 22.86 | 22.05 | 22.81 | 1,097,742 | +0.08(+0.34%) |
Nov 11, 2016 | 22.40 | 22.98 | 22.00 | 22.73 | 1,572,639 | +0.04(+0.17%) |
Nov 10, 2016 | 22.20 | 22.94 | 21.91 | 22.70 | 1,134,487 | +0.35(+1.57%) |
Nov 09, 2016 | 21.50 | 22.48 | 21.13 | 22.34 | 1,329,826 | +1.02(+4.81%) |
Nov 08, 2016 | 20.53 | 21.46 | 20.45 | 21.32 | 1,090,522 | +0.56(+2.68%) |
Nov 07, 2016 | 20.71 | 21.08 | 20.42 | 20.76 | 1,623,005 | +0.60(+2.95%) |
Nov 04, 2016 | 20.38 | 20.83 | 19.95 | 20.17 | 1,946,203 | -0.32(-1.57%) |
Nov 03, 2016 | 21.37 | 21.37 | 20.27 | 20.49 | 1,611,153 | -0.30(-1.45%) |
Nov 02, 2016 | 21.94 | 21.94 | 20.26 | 20.79 | 2,637,660 | -1.30(-5.87%) |
Nov 01, 2016 | 21.64 | 22.27 | 21.07 | 22.09 | 2,746,474 | +0.81(+3.81%) |
Oct 31, 2016 | 21.57 | 21.57 | 20.91 | 21.28 | 1,620,212 | -0.47(-2.15%) |
Oct 28, 2016 | 21.88 | 22.63 | 21.60 | 21.75 | 1,391,421 | -0.26(-1.20%) |
Oct 27, 2016 | 22.38 | 22.61 | 21.95 | 22.01 | 961,028 | -0.14(-0.62%) |
Oct 26, 2016 | 22.44 | 22.90 | 21.78 | 22.15 | 1,778,945 | -0.60(-2.62%) |
Oct 25, 2016 | 23.43 | 23.43 | 22.57 | 22.74 | 1,344,806 | -0.78(-3.32%) |
Oct 24, 2016 | 23.46 | 24.15 | 22.90 | 23.53 | 1,967,203 | +0.17(+0.71%) |
Oct 21, 2016 | 22.49 | 23.62 | 22.47 | 23.36 | 1,330,165 | +0.55(+2.40%) |
Oct 20, 2016 | 22.77 | 23.18 | 22.43 | 22.81 | 1,011,761 | -0.27(-1.18%) |
Oct 19, 2016 | 22.83 | 23.64 | 22.65 | 23.09 | 985,429 | +0.57(+2.51%) |
Oct 18, 2016 | 23.25 | 23.29 | 22.34 | 22.52 | 783,117 | -0.19(-0.82%) |
Oct 17, 2016 | 22.62 | 22.82 | 22.27 | 22.71 | 1,061,547 | +0.04(+0.17%) |
Oct 14, 2016 | 23.09 | 23.40 | 22.50 | 22.67 | 1,054,451 | -0.43(-1.86%) |
Oct 13, 2016 | 23.02 | 23.35 | 22.73 | 23.10 | 1,321,087 | -0.20(-0.88%) |
Oct 12, 2016 | 23.39 | 23.77 | 22.85 | 23.30 | 2,045,931 | -0.31(-1.32%) |
Oct 11, 2016 | 23.58 | 23.85 | 23.23 | 23.61 | 1,386,833 | -0.07(-0.29%) |
Oct 10, 2016 | 23.38 | 23.84 | 23.21 | 23.68 | 1,415,659 | +0.58(+2.49%) |
Oct 07, 2016 | 23.33 | 23.59 | 22.93 | 23.11 | 1,514,603 | -0.25(-1.09%) |
Oct 06, 2016 | 23.37 | 23.69 | 22.77 | 23.36 | 1,579,923 | +0.12(+0.50%) |
Oct 05, 2016 | 22.95 | 23.49 | 22.53 | 23.24 | 1,572,986 | +0.81(+3.61%) |
Oct 04, 2016 | 23.02 | 23.34 | 22.40 | 22.43 | 1,936,240 | -0.59(-2.54%) |
Oct 03, 2016 | 23.79 | 23.90 | 22.73 | 23.02 | 1,804,780 | -0.73(-3.08%) |
Sep 30, 2016 | 23.61 | 24.11 | 23.18 | 23.75 | 2,152,573 | +0.36(+1.54%) |
Sep 29, 2016 | 22.49 | 23.87 | 22.37 | 23.39 | 2,418,184 | +0.92(+4.08%) |
Sep 28, 2016 | 20.12 | 22.50 | 19.92 | 22.47 | 3,065,345 | +2.50(+12.51%) |
Sep 27, 2016 | 20.18 | 20.19 | 19.50 | 19.97 | 1,917,884 | -0.59(-2.85%) |
Sep 26, 2016 | 20.78 | 21.15 | 20.47 | 20.56 | 1,536,653 | -0.13(-0.61%) |
Sep 23, 2016 | 21.66 | 22.11 | 20.51 | 20.69 | 1,527,553 | -1.11(-5.10%) |
Sep 22, 2016 | 21.92 | 22.24 | 21.75 | 21.80 | 2,033,080 | +0.38(+1.78%) |
Sep 21, 2016 | 20.65 | 21.49 | 20.32 | 21.42 | 1,760,837 | +1.42(+7.13%) |
Sep 20, 2016 | 20.39 | 20.45 | 19.95 | 19.99 | 1,290,895 | -0.50(-2.43%) |
Sep 19, 2016 | 20.48 | 20.77 | 20.13 | 20.49 | 1,529,335 | +0.30(+1.50%) |
Sep 16, 2016 | 20.28 | 20.38 | 19.86 | 20.19 | 2,048,437 | -0.48(-2.31%) |
Sep 15, 2016 | 20.53 | 21.11 | 20.31 | 20.67 | 1,411,465 | +0.24(+1.19%) |
Sep 14, 2016 | 20.94 | 21.33 | 20.40 | 20.42 | 1,257,416 | -0.68(-3.24%) |
Sep 13, 2016 | 21.76 | 21.88 | 20.71 | 21.11 | 1,511,636 | -1.27(-5.67%) |
Sep 12, 2016 | 21.93 | 22.57 | 21.64 | 22.37 | 1,214,956 | +0.07(+0.31%) |
Sep 09, 2016 | 23.01 | 23.39 | 22.31 | 22.31 | 1,348,282 | -1.17(-4.99%) |
Sep 08, 2016 | 23.79 | 23.81 | 23.00 | 23.48 | 1,992,655 | -0.02(-0.08%) |
Sep 07, 2016 | 23.56 | 23.71 | 23.07 | 23.50 | 1,742,701 | +0.14(+0.58%) |
Sep 06, 2016 | 23.34 | 23.65 | 23.03 | 23.36 | 1,074,149 | +0.21(+0.93%) |
Sep 02, 2016 | 23.09 | 23.14 | 23.14 | 23.14 | 1,235,772 | +0.70(+3.13%) |