Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.70 | 19.06 | 18.43 | 19.01 | 3,396,223 | +0.55(+2.98%) |
Nov 29, 2016 | 18.38 | 18.71 | 18.28 | 18.46 | 1,713,687 | -0.02(-0.11%) |
Nov 28, 2016 | 18.65 | 18.84 | 18.43 | 18.48 | 1,724,345 | -0.15(-0.81%) |
Nov 25, 2016 | 19.00 | 19.10 | 18.60 | 18.63 | 1,296,621 | -0.40(-2.10%) |
Nov 23, 2016 | 19.03 | 19.03 | 19.03 | 0 | +0.08(+0.42%) | |
Nov 22, 2016 | 18.60 | 18.98 | 18.15 | 18.95 | 3,074,069 | +0.35(+1.88%) |
Nov 21, 2016 | 18.74 | 19.06 | 18.41 | 18.60 | 2,750,787 | +0.13(+0.70%) |
Nov 18, 2016 | 17.96 | 18.67 | 17.88 | 18.47 | 2,173,499 | +0.51(+2.84%) |
Nov 17, 2016 | 17.85 | 18.02 | 17.58 | 17.96 | 2,783,523 | +0.35(+1.99%) |
Nov 16, 2016 | 18.11 | 18.19 | 17.60 | 17.61 | 3,311,618 | -0.66(-3.61%) |
Nov 15, 2016 | 18.09 | 18.31 | 17.81 | 18.27 | 4,306,638 | +0.46(+2.58%) |
Nov 14, 2016 | 18.40 | 18.45 | 17.28 | 17.81 | 3,483,999 | -0.90(-4.81%) |
Nov 11, 2016 | 18.91 | 19.01 | 18.21 | 18.71 | 2,939,461 | -0.49(-2.55%) |
Nov 10, 2016 | 20.01 | 20.26 | 19.29 | 19.20 | 3,813,453 | -0.83(-4.14%) |
Nov 09, 2016 | 18.84 | 20.06 | 18.80 | 20.03 | 6,812,436 | +1.29(+6.88%) |
Nov 08, 2016 | 18.55 | 18.90 | 18.38 | 18.74 | 2,209,400 | +0.09(+0.48%) |
Nov 07, 2016 | 19.00 | 19.12 | 18.59 | 18.65 | 1,476,666 | +0.33(+1.80%) |
Nov 04, 2016 | 18.32 | 18.62 | 18.09 | 18.32 | 2,229,328 | -0.18(-0.97%) |
Nov 03, 2016 | 18.83 | 18.87 | 18.45 | 18.50 | 1,911,095 | -0.19(-1.02%) |
Nov 02, 2016 | 19.49 | 19.52 | 18.66 | 18.69 | 2,102,366 | -0.83(-4.25%) |
Nov 01, 2016 | 19.88 | 19.94 | 19.45 | 19.52 | 2,472,843 | -0.17(-0.86%) |
Oct 31, 2016 | 19.84 | 19.99 | 19.53 | 19.69 | 1,873,330 | -0.37(-1.84%) |
Oct 28, 2016 | 20.20 | 20.48 | 19.92 | 20.06 | 3,163,253 | +0.14(+0.70%) |
Oct 27, 2016 | 20.00 | 20.64 | 19.88 | 19.92 | 7,443,139 | +0.97(+5.12%) |
Oct 26, 2016 | 19.58 | 19.58 | 18.84 | 18.95 | 4,461,560 | -0.67(-3.41%) |
Oct 25, 2016 | 19.95 | 20.01 | 19.60 | 19.62 | 3,058,360 | -0.02(-0.10%) |
Oct 24, 2016 | 19.99 | 20.00 | 19.57 | 19.64 | 1,296,770 | +0.14(+0.72%) |
Oct 21, 2016 | 19.69 | 19.69 | 19.23 | 19.50 | 1,495,136 | -0.20(-1.02%) |
Oct 20, 2016 | 19.70 | 19.84 | 19.58 | 19.70 | 1,174,372 | -0.15(-0.76%) |
Oct 19, 2016 | 19.97 | 20.00 | 19.75 | 19.85 | 2,441,290 | +0.11(+0.56%) |
Oct 18, 2016 | 19.25 | 19.86 | 19.23 | 19.74 | 3,387,670 | +0.70(+3.68%) |
Oct 17, 2016 | 19.00 | 19.19 | 18.65 | 19.04 | 3,237,003 | +0.11(+0.58%) |
Oct 14, 2016 | 19.28 | 19.71 | 18.91 | 18.93 | 3,886,789 | -0.15(-0.79%) |
Oct 13, 2016 | 20.05 | 20.05 | 18.85 | 19.08 | 5,250,677 | -1.08(-5.36%) |
Oct 12, 2016 | 21.27 | 21.36 | 20.08 | 20.16 | 3,390,194 | -1.24(-5.79%) |
Oct 11, 2016 | 21.63 | 21.74 | 21.27 | 21.40 | 1,837,594 | -0.36(-1.65%) |
Oct 10, 2016 | 22.05 | 22.16 | 21.62 | 21.76 | 1,948,315 | -0.24(-1.09%) |
Oct 07, 2016 | 22.24 | 22.30 | 21.82 | 22.00 | 1,631,121 | -0.13(-0.59%) |
Oct 06, 2016 | 21.92 | 22.20 | 21.82 | 22.13 | 1,368,106 | +0.15(+0.68%) |
Oct 05, 2016 | 21.41 | 22.10 | 21.39 | 21.98 | 1,505,049 | +0.54(+2.52%) |
Oct 04, 2016 | 21.67 | 21.67 | 21.30 | 21.44 | 1,564,334 | -0.29(-1.33%) |
Oct 03, 2016 | 21.36 | 21.75 | 21.32 | 21.73 | 1,477,580 | +0.68(+3.23%) |
Sep 30, 2016 | 21.45 | 21.47 | 21.03 | 21.05 | 2,267,983 | -0.39(-1.82%) |
Sep 29, 2016 | 21.53 | 21.72 | 21.23 | 21.44 | 2,322,337 | -0.01(-0.05%) |
Sep 28, 2016 | 21.28 | 21.55 | 21.16 | 21.45 | 1,952,353 | +0.14(+0.66%) |
Sep 27, 2016 | 21.32 | 21.47 | 21.06 | 21.31 | 1,172,344 | -0.05(-0.23%) |
Sep 26, 2016 | 21.44 | 21.74 | 21.27 | 21.36 | 1,277,237 | -0.21(-0.97%) |
Sep 23, 2016 | 21.84 | 22.05 | 21.47 | 21.57 | 1,658,923 | -0.50(-2.27%) |
Sep 22, 2016 | 21.77 | 22.10 | 21.69 | 22.07 | 1,839,122 | +0.53(+2.46%) |
Sep 21, 2016 | 20.84 | 21.56 | 20.70 | 21.54 | 1,977,706 | +0.84(+4.06%) |
Sep 20, 2016 | 20.72 | 20.87 | 20.56 | 20.70 | 1,270,916 | -0.07(-0.34%) |
Sep 19, 2016 | 20.89 | 21.00 | 20.69 | 20.77 | 1,198,427 | +0.13(+0.63%) |
Sep 16, 2016 | 20.46 | 20.72 | 20.31 | 20.64 | 1,256,282 | +0.14(+0.68%) |
Sep 15, 2016 | 20.46 | 20.62 | 20.13 | 20.50 | 1,619,359 | +0.18(+0.89%) |
Sep 14, 2016 | 20.37 | 20.43 | 20.14 | 20.32 | 915,739 | -0.06(-0.29%) |
Sep 13, 2016 | 20.55 | 20.57 | 19.98 | 20.38 | 2,771,309 | -0.45(-2.16%) |
Sep 12, 2016 | 20.43 | 21.02 | 20.43 | 20.83 | 2,673,401 | +0.52(+2.56%) |
Sep 09, 2016 | 21.64 | 21.70 | 20.17 | 20.31 | 4,441,234 | -1.54(-7.05%) |
Sep 08, 2016 | 22.39 | 22.44 | 21.84 | 21.85 | 2,577,769 | -0.16(-0.73%) |
Sep 07, 2016 | 22.15 | 22.21 | 21.87 | 22.01 | 2,167,589 | -0.05(-0.23%) |
Sep 06, 2016 | 22.65 | 22.84 | 21.99 | 22.06 | 2,564,823 | -0.33(-1.47%) |
Sep 02, 2016 | 22.32 | 22.39 | 22.39 | 22.39 | 1,836,600 | +0.20(+0.90%) |