Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.38 | 24.51 | 24.20 | 24.28 | 45,473 | +0.03(+0.11%) |
Nov 29, 2016 | 23.83 | 24.71 | 23.83 | 24.25 | 84,139 | +0.39(+1.65%) |
Nov 28, 2016 | 23.69 | 23.93 | 23.47 | 23.86 | 79,389 | +0.17(+0.71%) |
Nov 25, 2016 | 23.56 | 23.84 | 23.37 | 23.69 | 3,961 | +0.12(+0.49%) |
Nov 23, 2016 | 23.57 | 23.57 | 23.57 | 0 | +0.09(+0.38%) | |
Nov 22, 2016 | 23.56 | 23.80 | 23.32 | 23.48 | 25,047 | +0.00(+0.00%) |
Nov 21, 2016 | 23.80 | 23.81 | 23.36 | 23.48 | 23,043 | -0.13(-0.56%) |
Nov 18, 2016 | 23.50 | 23.65 | 23.21 | 23.62 | 22,312 | +0.12(+0.53%) |
Nov 17, 2016 | 23.48 | 23.54 | 23.41 | 23.49 | 14,578 | +0.18(+0.76%) |
Nov 16, 2016 | 23.71 | 24.03 | 23.24 | 23.32 | 53,827 | -0.29(-1.24%) |
Nov 15, 2016 | 22.96 | 23.81 | 22.67 | 23.61 | 16,536 | +0.60(+2.62%) |
Nov 14, 2016 | 24.11 | 24.52 | 22.82 | 23.01 | 40,961 | -1.00(-4.17%) |
Nov 11, 2016 | 23.16 | 24.64 | 23.15 | 24.01 | 50,646 | +0.79(+3.40%) |
Nov 10, 2016 | 22.59 | 23.65 | 22.58 | 23.22 | 27,600 | +0.60(+2.66%) |
Nov 09, 2016 | 21.55 | 22.62 | 21.13 | 22.62 | 25,109 | +0.88(+4.04%) |
Nov 08, 2016 | 21.66 | 22.01 | 21.54 | 21.74 | 30,497 | +0.12(+0.53%) |
Nov 07, 2016 | 21.85 | 21.85 | 21.56 | 21.62 | 32,119 | +0.04(+0.21%) |
Nov 04, 2016 | 21.61 | 21.71 | 21.57 | 21.58 | 14,297 | -0.03(-0.12%) |
Nov 03, 2016 | 21.64 | 21.68 | 21.57 | 21.61 | 25,094 | +0.02(+0.08%) |
Nov 02, 2016 | 21.68 | 21.85 | 21.56 | 21.59 | 40,930 | -0.12(-0.53%) |
Nov 01, 2016 | 22.39 | 22.39 | 21.69 | 21.70 | 13,999 | -0.54(-2.43%) |
Oct 31, 2016 | 22.16 | 22.50 | 22.15 | 22.24 | 23,732 | +0.10(+0.44%) |
Oct 28, 2016 | 22.08 | 22.20 | 21.98 | 22.15 | 26,339 | -0.01(-0.04%) |
Oct 27, 2016 | 22.21 | 22.27 | 21.96 | 22.16 | 24,694 | +0.06(+0.28%) |
Oct 26, 2016 | 21.98 | 22.35 | 21.95 | 22.09 | 22,399 | +0.10(+0.44%) |
Oct 25, 2016 | 22.19 | 22.19 | 21.98 | 22.00 | 21,479 | -0.20(-0.92%) |
Oct 24, 2016 | 22.32 | 22.51 | 22.16 | 22.20 | 9,565 | +0.02(+0.08%) |
Oct 21, 2016 | 22.00 | 22.38 | 22.00 | 22.18 | 9,419 | +0.14(+0.64%) |
Oct 20, 2016 | 22.07 | 22.14 | 21.95 | 22.04 | 17,979 | -0.10(-0.44%) |
Oct 19, 2016 | 22.23 | 22.38 | 22.05 | 22.14 | 16,993 | -0.12(-0.56%) |
Oct 18, 2016 | 22.55 | 22.55 | 22.22 | 22.26 | 6,990 | -0.02(-0.08%) |
Oct 17, 2016 | 22.24 | 22.44 | 22.13 | 22.28 | 20,508 | +0.21(+0.96%) |
Oct 14, 2016 | 22.41 | 22.44 | 22.06 | 22.07 | 7,452 | -0.21(-0.95%) |
Oct 13, 2016 | 22.32 | 22.41 | 22.20 | 22.28 | 12,550 | -0.07(-0.32%) |
Oct 12, 2016 | 21.90 | 22.53 | 21.74 | 22.35 | 25,204 | +0.50(+2.27%) |
Oct 11, 2016 | 22.10 | 22.19 | 21.85 | 21.85 | 22,418 | -0.43(-1.91%) |
Oct 10, 2016 | 22.16 | 22.33 | 22.16 | 22.28 | 13,344 | +0.26(+1.17%) |
Oct 07, 2016 | 22.35 | 22.35 | 22.00 | 22.02 | 30,485 | -0.28(-1.27%) |
Oct 06, 2016 | 22.17 | 22.39 | 22.05 | 22.31 | 14,749 | +0.16(+0.72%) |
Oct 05, 2016 | 22.14 | 22.59 | 22.12 | 22.15 | 22,247 | +0.00(+0.00%) |
Oct 04, 2016 | 22.45 | 22.45 | 22.07 | 22.15 | 9,781 | -0.37(-1.65%) |
Oct 03, 2016 | 22.67 | 22.67 | 22.52 | 22.52 | 10,499 | -0.15(-0.66%) |
Sep 30, 2016 | 22.16 | 22.72 | 22.09 | 22.67 | 24,655 | +0.65(+2.94%) |
Sep 29, 2016 | 22.16 | 22.23 | 22.02 | 22.02 | 28,144 | -0.18(-0.80%) |
Sep 28, 2016 | 22.25 | 22.25 | 22.10 | 22.20 | 21,976 | -0.11(-0.48%) |
Sep 27, 2016 | 22.23 | 22.35 | 22.16 | 22.31 | 12,648 | +0.04(+0.20%) |
Sep 26, 2016 | 22.44 | 22.61 | 22.26 | 22.26 | 8,049 | -0.18(-0.79%) |
Sep 23, 2016 | 22.38 | 22.55 | 22.16 | 22.44 | 11,615 | +0.01(+0.04%) |
Sep 22, 2016 | 22.19 | 22.54 | 22.19 | 22.43 | 19,187 | +0.27(+1.20%) |
Sep 21, 2016 | 22.16 | 22.22 | 22.04 | 22.16 | 15,709 | +0.03(+0.12%) |
Sep 20, 2016 | 22.35 | 22.35 | 22.10 | 22.14 | 4,787 | -0.05(-0.24%) |
Sep 19, 2016 | 22.18 | 22.46 | 22.08 | 22.19 | 13,092 | +0.02(+0.08%) |
Sep 16, 2016 | 22.23 | 22.23 | 21.63 | 22.17 | 44,498 | -0.04(-0.20%) |
Sep 15, 2016 | 22.22 | 22.29 | 22.16 | 22.22 | 15,118 | +0.00(+0.00%) |
Sep 14, 2016 | 22.37 | 22.37 | 22.16 | 22.22 | 33,007 | -0.05(-0.24%) |
Sep 13, 2016 | 23.02 | 23.24 | 22.27 | 22.27 | 42,244 | -0.97(-4.19%) |
Sep 12, 2016 | 22.33 | 23.48 | 22.33 | 23.25 | 70,162 | +0.88(+3.92%) |
Sep 09, 2016 | 22.35 | 22.55 | 22.33 | 22.37 | 38,337 | -0.18(-0.79%) |
Sep 08, 2016 | 22.78 | 22.79 | 22.42 | 22.55 | 14,617 | -0.27(-1.17%) |
Sep 07, 2016 | 22.39 | 23.02 | 22.39 | 22.81 | 25,297 | +0.33(+1.46%) |
Sep 06, 2016 | 22.51 | 22.55 | 22.33 | 22.48 | 12,390 | +0.03(+0.12%) |
Sep 02, 2016 | 22.48 | 22.46 | 22.46 | 22.46 | 15,120 | +0.05(+0.24%) |