Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.09 | 22.28 | 21.66 | 21.76 | 2,056,108 | +0.68(+3.21%) |
Nov 29, 2016 | 21.21 | 21.29 | 21.01 | 21.09 | 386,185 | -0.38(-1.75%) |
Nov 28, 2016 | 21.63 | 21.71 | 21.45 | 21.46 | 389,156 | -0.02(-0.11%) |
Nov 25, 2016 | 21.55 | 21.59 | 21.29 | 21.49 | 181,118 | -0.23(-1.05%) |
Nov 23, 2016 | 21.71 | 21.71 | 21.71 | 0 | -0.42(-1.88%) | |
Nov 22, 2016 | 22.20 | 22.20 | 21.80 | 22.13 | 665,057 | +0.61(+2.85%) |
Nov 21, 2016 | 21.48 | 21.63 | 21.40 | 21.52 | 282,514 | +0.70(+3.37%) |
Nov 18, 2016 | 20.95 | 21.04 | 20.69 | 20.82 | 299,389 | +0.14(+0.67%) |
Nov 17, 2016 | 20.92 | 21.22 | 20.61 | 20.68 | 366,683 | +0.17(+0.84%) |
Nov 16, 2016 | 20.69 | 20.83 | 20.47 | 20.51 | 558,237 | -0.48(-2.29%) |
Nov 15, 2016 | 20.70 | 20.99 | 20.61 | 20.99 | 514,174 | +0.35(+1.70%) |
Nov 14, 2016 | 20.38 | 20.69 | 20.33 | 20.64 | 631,617 | -0.29(-1.37%) |
Nov 11, 2016 | 21.20 | 21.33 | 20.63 | 20.92 | 399,040 | -0.73(-3.39%) |
Nov 10, 2016 | 22.19 | 22.22 | 21.55 | 21.66 | 375,382 | -0.82(-3.67%) |
Nov 09, 2016 | 22.26 | 22.64 | 22.19 | 22.48 | 359,031 | -0.28(-1.22%) |
Nov 08, 2016 | 22.66 | 22.93 | 22.55 | 22.76 | 469,873 | +0.46(+2.05%) |
Nov 07, 2016 | 22.17 | 22.39 | 22.07 | 22.30 | 215,857 | +0.69(+3.21%) |
Nov 04, 2016 | 21.81 | 21.89 | 21.57 | 21.61 | 338,263 | -0.80(-3.57%) |
Nov 03, 2016 | 22.48 | 22.60 | 22.29 | 22.41 | 234,803 | -0.14(-0.62%) |
Nov 02, 2016 | 22.53 | 22.67 | 22.30 | 22.55 | 775,349 | +0.08(+0.36%) |
Nov 01, 2016 | 22.95 | 23.01 | 22.28 | 22.46 | 432,070 | +0.01(+0.04%) |
Oct 31, 2016 | 22.65 | 22.76 | 22.33 | 22.46 | 449,291 | +0.19(+0.84%) |
Oct 28, 2016 | 22.46 | 22.64 | 22.22 | 22.27 | 224,762 | -0.24(-1.05%) |
Oct 27, 2016 | 22.58 | 22.67 | 22.43 | 22.51 | 223,283 | -0.08(-0.36%) |
Oct 26, 2016 | 22.68 | 22.84 | 22.42 | 22.59 | 534,628 | -0.63(-2.71%) |
Oct 25, 2016 | 23.14 | 23.40 | 23.08 | 23.22 | 328,361 | +0.03(+0.14%) |
Oct 24, 2016 | 23.33 | 23.45 | 22.95 | 23.18 | 211,693 | -0.01(-0.03%) |
Oct 21, 2016 | 23.06 | 23.25 | 22.99 | 23.19 | 193,119 | +0.09(+0.39%) |
Oct 20, 2016 | 23.08 | 23.29 | 22.98 | 23.10 | 190,250 | +0.08(+0.35%) |
Oct 19, 2016 | 23.06 | 23.20 | 22.96 | 23.02 | 228,336 | +0.15(+0.64%) |
Oct 18, 2016 | 23.24 | 23.26 | 22.75 | 22.87 | 680,666 | +0.27(+1.19%) |
Oct 17, 2016 | 22.82 | 22.92 | 22.39 | 22.60 | 625,130 | +0.03(+0.14%) |
Oct 14, 2016 | 22.98 | 23.01 | 22.55 | 22.57 | 435,681 | -0.24(-1.07%) |
Oct 13, 2016 | 22.88 | 22.95 | 22.64 | 22.82 | 600,332 | -0.47(-2.03%) |
Oct 12, 2016 | 23.13 | 23.49 | 23.13 | 23.29 | 391,872 | -0.08(-0.35%) |
Oct 11, 2016 | 23.49 | 23.51 | 23.22 | 23.37 | 568,880 | -0.27(-1.14%) |
Oct 10, 2016 | 23.49 | 23.75 | 23.48 | 23.64 | 394,329 | +0.62(+2.70%) |
Oct 07, 2016 | 23.18 | 23.30 | 22.91 | 23.02 | 584,169 | +0.32(+1.40%) |
Oct 06, 2016 | 22.67 | 22.82 | 22.61 | 22.70 | 319,042 | +0.14(+0.61%) |
Oct 05, 2016 | 22.37 | 22.64 | 22.37 | 22.56 | 443,861 | +0.43(+1.96%) |
Oct 04, 2016 | 22.49 | 22.55 | 21.93 | 22.13 | 363,146 | -0.31(-1.38%) |
Oct 03, 2016 | 22.41 | 22.52 | 22.32 | 22.44 | 345,967 | +0.14(+0.62%) |
Sep 30, 2016 | 22.21 | 22.42 | 22.19 | 22.30 | 296,248 | +0.23(+1.04%) |
Sep 29, 2016 | 22.20 | 22.43 | 21.92 | 22.07 | 510,692 | -0.15(-0.66%) |
Sep 28, 2016 | 21.53 | 22.27 | 21.26 | 22.22 | 445,961 | +0.87(+4.07%) |
Sep 27, 2016 | 21.43 | 21.53 | 21.28 | 21.35 | 428,461 | -0.03(-0.15%) |
Sep 26, 2016 | 21.36 | 21.62 | 21.21 | 21.38 | 395,774 | +0.14(+0.64%) |
Sep 23, 2016 | 21.66 | 21.81 | 21.18 | 21.25 | 521,110 | -0.47(-2.16%) |
Sep 22, 2016 | 21.80 | 22.00 | 21.71 | 21.72 | 830,438 | +0.39(+1.83%) |
Sep 21, 2016 | 21.10 | 21.37 | 20.91 | 21.33 | 503,323 | +0.49(+2.37%) |
Sep 20, 2016 | 21.24 | 21.26 | 20.76 | 20.83 | 476,655 | -0.45(-2.10%) |
Sep 19, 2016 | 21.46 | 21.56 | 21.21 | 21.28 | 356,228 | +0.33(+1.60%) |
Sep 16, 2016 | 21.10 | 21.18 | 20.77 | 20.94 | 375,568 | -0.29(-1.35%) |
Sep 15, 2016 | 21.53 | 21.60 | 21.18 | 21.23 | 668,622 | -0.04(-0.19%) |
Sep 14, 2016 | 21.40 | 21.61 | 21.15 | 21.27 | 756,317 | +0.87(+4.25%) |
Sep 13, 2016 | 20.59 | 20.78 | 20.27 | 20.40 | 614,353 | -0.18(-0.89%) |
Sep 12, 2016 | 20.14 | 20.66 | 20.05 | 20.59 | 661,239 | +0.44(+2.17%) |
Sep 09, 2016 | 20.59 | 20.73 | 20.10 | 20.15 | 423,114 | -0.74(-3.54%) |
Sep 08, 2016 | 20.97 | 21.02 | 20.71 | 20.89 | 416,207 | +0.04(+0.19%) |
Sep 07, 2016 | 21.00 | 21.15 | 20.80 | 20.85 | 340,824 | -0.15(-0.72%) |
Sep 06, 2016 | 20.80 | 21.06 | 20.72 | 21.00 | 545,673 | +0.49(+2.37%) |
Sep 02, 2016 | 20.43 | 20.51 | 20.51 | 20.51 | 249,221 | +0.49(+2.46%) |