Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.25 | 23.55 | 22.98 | 23.01 | 126,831 | -0.10(-0.43%) |
Nov 29, 2016 | 22.95 | 23.59 | 22.86 | 23.11 | 214,859 | +0.26(+1.14%) |
Nov 28, 2016 | 23.49 | 23.50 | 22.70 | 22.85 | 162,077 | -0.65(-2.77%) |
Nov 25, 2016 | 23.68 | 23.70 | 23.40 | 23.50 | 116,872 | -0.20(-0.84%) |
Nov 23, 2016 | 23.70 | 23.70 | 23.70 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 24.04 | 24.26 | 23.50 | 23.73 | 151,863 | -0.22(-0.92%) |
Nov 21, 2016 | 24.42 | 24.75 | 23.85 | 23.95 | 158,128 | -0.30(-1.24%) |
Nov 18, 2016 | 23.74 | 24.30 | 23.24 | 24.25 | 193,019 | +0.49(+2.06%) |
Nov 17, 2016 | 22.95 | 23.94 | 22.83 | 23.76 | 196,550 | +0.74(+3.21%) |
Nov 16, 2016 | 23.00 | 23.19 | 22.78 | 23.02 | 168,572 | +0.02(+0.09%) |
Nov 15, 2016 | 22.60 | 23.13 | 22.38 | 23.00 | 230,732 | +0.63(+2.82%) |
Nov 14, 2016 | 22.50 | 23.01 | 22.29 | 22.37 | 241,087 | +0.09(+0.40%) |
Nov 11, 2016 | 21.90 | 22.45 | 21.56 | 22.28 | 348,030 | +0.51(+2.34%) |
Nov 10, 2016 | 20.99 | 22.00 | 20.80 | 21.77 | 200,810 | +0.96(+4.61%) |
Nov 09, 2016 | 20.29 | 21.16 | 19.88 | 20.81 | 261,871 | -0.07(-0.34%) |
Nov 08, 2016 | 20.65 | 21.05 | 20.49 | 20.88 | 120,645 | +0.10(+0.48%) |
Nov 07, 2016 | 20.88 | 21.22 | 20.75 | 20.78 | 189,970 | +0.05(+0.24%) |
Nov 04, 2016 | 20.43 | 21.03 | 20.35 | 20.73 | 197,495 | +0.11(+0.53%) |
Nov 03, 2016 | 21.61 | 21.80 | 20.58 | 20.62 | 155,327 | -0.77(-3.60%) |
Nov 02, 2016 | 19.79 | 22.31 | 19.76 | 21.39 | 605,295 | +1.60(+8.08%) |
Nov 01, 2016 | 20.41 | 20.50 | 19.68 | 19.79 | 306,117 | -0.25(-1.25%) |
Oct 31, 2016 | 19.90 | 20.15 | 19.20 | 20.04 | 221,177 | +0.14(+0.70%) |
Oct 28, 2016 | 20.07 | 20.17 | 19.88 | 19.90 | 122,121 | -0.07(-0.35%) |
Oct 27, 2016 | 20.63 | 20.65 | 19.80 | 19.97 | 175,553 | -0.68(-3.29%) |
Oct 26, 2016 | 21.08 | 21.45 | 20.52 | 20.65 | 288,521 | -0.58(-2.73%) |
Oct 25, 2016 | 21.20 | 21.32 | 21.05 | 21.23 | 166,186 | +0.04(+0.19%) |
Oct 24, 2016 | 20.87 | 21.38 | 20.87 | 21.19 | 127,260 | +0.30(+1.44%) |
Oct 21, 2016 | 20.87 | 21.13 | 20.73 | 20.89 | 93,705 | -0.24(-1.14%) |
Oct 20, 2016 | 21.40 | 21.40 | 20.95 | 21.13 | 186,308 | -0.12(-0.56%) |
Oct 19, 2016 | 20.75 | 21.35 | 20.55 | 21.25 | 217,726 | +0.64(+3.11%) |
Oct 18, 2016 | 20.70 | 20.70 | 20.32 | 20.61 | 107,118 | +0.23(+1.13%) |
Oct 17, 2016 | 20.40 | 20.57 | 20.11 | 20.38 | 119,891 | -0.02(-0.10%) |
Oct 14, 2016 | 20.64 | 20.78 | 20.31 | 20.40 | 140,124 | +0.04(+0.20%) |
Oct 13, 2016 | 20.64 | 20.75 | 20.35 | 20.36 | 157,161 | -0.55(-2.63%) |
Oct 12, 2016 | 21.00 | 21.27 | 20.77 | 20.91 | 159,405 | -0.13(-0.62%) |
Oct 11, 2016 | 21.89 | 21.89 | 20.60 | 21.04 | 317,931 | -0.90(-4.10%) |
Oct 10, 2016 | 21.59 | 22.12 | 21.41 | 21.94 | 267,817 | +0.42(+1.95%) |
Oct 07, 2016 | 21.79 | 21.79 | 21.08 | 21.52 | 248,180 | -0.03(-0.14%) |
Oct 06, 2016 | 21.33 | 21.61 | 20.85 | 21.55 | 286,211 | +0.19(+0.89%) |
Oct 05, 2016 | 20.09 | 21.47 | 20.05 | 21.36 | 357,508 | +1.49(+7.50%) |
Oct 04, 2016 | 20.13 | 20.18 | 19.71 | 19.87 | 148,787 | -0.12(-0.60%) |
Oct 03, 2016 | 20.00 | 20.29 | 19.68 | 19.99 | 137,407 | +0.06(+0.30%) |
Sep 30, 2016 | 20.13 | 20.22 | 19.86 | 19.93 | 313,047 | +0.03(+0.15%) |
Sep 29, 2016 | 20.81 | 20.85 | 19.80 | 19.90 | 429,511 | -0.97(-4.65%) |
Sep 28, 2016 | 19.51 | 20.97 | 19.28 | 20.87 | 640,076 | +1.55(+8.02%) |
Sep 27, 2016 | 18.62 | 19.90 | 18.52 | 19.32 | 405,315 | +0.72(+3.87%) |
Sep 26, 2016 | 18.93 | 19.00 | 18.57 | 18.60 | 132,504 | -0.32(-1.69%) |
Sep 23, 2016 | 19.20 | 19.20 | 18.73 | 18.92 | 218,635 | -0.20(-1.05%) |
Sep 22, 2016 | 18.58 | 19.19 | 18.30 | 19.12 | 322,157 | +0.87(+4.77%) |
Sep 21, 2016 | 18.12 | 18.36 | 18.02 | 18.25 | 154,753 | +0.17(+0.94%) |
Sep 20, 2016 | 18.80 | 19.02 | 18.05 | 18.08 | 200,174 | -0.47(-2.53%) |
Sep 19, 2016 | 18.31 | 18.76 | 18.16 | 18.55 | 266,874 | +0.39(+2.15%) |
Sep 16, 2016 | 18.37 | 18.48 | 17.98 | 18.16 | 142,417 | -0.26(-1.41%) |
Sep 15, 2016 | 18.12 | 18.57 | 17.86 | 18.42 | 175,845 | +0.29(+1.60%) |
Sep 14, 2016 | 17.75 | 18.39 | 17.42 | 18.13 | 222,085 | +0.38(+2.14%) |
Sep 13, 2016 | 18.50 | 18.68 | 17.43 | 17.75 | 163,523 | -0.80(-4.31%) |
Sep 12, 2016 | 17.74 | 18.57 | 17.41 | 18.55 | 418,486 | +0.39(+2.15%) |
Sep 09, 2016 | 18.52 | 18.56 | 17.95 | 18.16 | 146,163 | -0.60(-3.20%) |
Sep 08, 2016 | 19.34 | 19.39 | 18.74 | 18.76 | 107,762 | -0.64(-3.30%) |
Sep 07, 2016 | 19.28 | 19.45 | 18.84 | 19.40 | 154,097 | +0.13(+0.67%) |
Sep 06, 2016 | 17.70 | 19.38 | 17.61 | 19.27 | 464,083 | +1.80(+10.30%) |
Sep 02, 2016 | 18.00 | 17.47 | 17.47 | 17.47 | 228,200 | -0.40(-2.24%) |