Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.25 | 22.45 | 21.04 | 21.55 | 411,128 | -0.70(-3.15%) |
Nov 29, 2016 | 21.70 | 22.57 | 21.20 | 22.25 | 568,550 | +0.60(+2.77%) |
Nov 28, 2016 | 22.55 | 22.80 | 21.40 | 21.65 | 508,456 | -1.05(-4.63%) |
Nov 25, 2016 | 22.50 | 22.79 | 21.75 | 22.70 | 210,934 | +0.45(+2.02%) |
Nov 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | +0.95(+4.46%) | |
Nov 22, 2016 | 22.00 | 22.05 | 20.70 | 21.30 | 505,606 | -0.95(-4.27%) |
Nov 21, 2016 | 22.10 | 22.30 | 21.20 | 22.25 | 523,648 | +0.00(+0.00%) |
Nov 18, 2016 | 24.70 | 24.70 | 22.15 | 22.25 | 1,203,862 | -2.45(-9.92%) |
Nov 17, 2016 | 23.50 | 24.75 | 23.50 | 24.70 | 421,645 | +1.07(+4.55%) |
Nov 16, 2016 | 23.95 | 24.10 | 23.30 | 23.62 | 459,053 | -0.38(-1.56%) |
Nov 15, 2016 | 23.85 | 24.55 | 23.30 | 24.00 | 671,020 | +0.10(+0.42%) |
Nov 14, 2016 | 21.60 | 23.95 | 21.30 | 23.90 | 1,091,281 | +2.30(+10.65%) |
Nov 11, 2016 | 20.35 | 22.05 | 20.33 | 21.60 | 1,268,470 | +1.10(+5.37%) |
Nov 10, 2016 | 20.60 | 21.20 | 20.30 | 20.50 | 809,924 | +0.25(+1.23%) |
Nov 09, 2016 | 19.85 | 21.50 | 19.55 | 20.25 | 1,186,264 | +1.30(+6.86%) |
Nov 08, 2016 | 18.40 | 19.15 | 18.25 | 18.95 | 494,586 | +0.25(+1.34%) |
Nov 07, 2016 | 18.30 | 18.85 | 18.25 | 18.70 | 705,377 | +0.85(+4.76%) |
Nov 04, 2016 | 17.95 | 18.00 | 17.25 | 17.85 | 979,206 | -0.25(-1.38%) |
Nov 03, 2016 | 19.80 | 20.05 | 18.00 | 18.10 | 839,887 | -1.65(-8.35%) |
Nov 02, 2016 | 20.20 | 20.50 | 19.73 | 19.75 | 260,238 | -0.45(-2.23%) |
Nov 01, 2016 | 19.90 | 20.40 | 19.80 | 20.20 | 404,450 | +0.40(+2.02%) |
Oct 31, 2016 | 20.45 | 20.80 | 19.70 | 19.80 | 612,944 | -0.80(-3.88%) |
Oct 28, 2016 | 20.20 | 20.70 | 19.91 | 20.60 | 405,333 | +0.25(+1.23%) |
Oct 27, 2016 | 20.75 | 21.05 | 20.25 | 20.35 | 341,880 | -0.30(-1.45%) |
Oct 26, 2016 | 21.05 | 21.25 | 20.40 | 20.65 | 306,009 | -0.40(-1.90%) |
Oct 25, 2016 | 20.65 | 21.29 | 20.53 | 21.05 | 282,696 | +0.40(+1.94%) |
Oct 24, 2016 | 21.05 | 21.20 | 20.62 | 20.65 | 308,627 | -0.18(-0.86%) |
Oct 21, 2016 | 20.80 | 21.12 | 20.45 | 20.83 | 265,231 | -0.05(-0.24%) |
Oct 20, 2016 | 20.60 | 21.07 | 20.46 | 20.88 | 341,592 | +0.17(+0.82%) |
Oct 19, 2016 | 20.71 | 20.99 | 20.56 | 20.71 | 463,575 | +0.09(+0.44%) |
Oct 18, 2016 | 20.86 | 21.11 | 20.46 | 20.62 | 563,168 | -0.07(-0.34%) |
Oct 17, 2016 | 20.72 | 21.24 | 20.64 | 20.69 | 583,669 | -0.12(-0.58%) |
Oct 14, 2016 | 22.02 | 22.17 | 20.62 | 20.81 | 1,031,813 | -1.15(-5.24%) |
Oct 13, 2016 | 21.08 | 22.28 | 21.00 | 21.96 | 1,025,889 | +0.42(+1.95%) |
Oct 12, 2016 | 22.76 | 23.24 | 21.44 | 21.54 | 1,356,951 | -1.46(-6.35%) |
Oct 11, 2016 | 26.16 | 26.19 | 22.51 | 23.00 | 2,454,360 | -1.69(-6.84%) |
Oct 10, 2016 | 24.04 | 24.86 | 24.02 | 24.69 | 424,457 | +0.91(+3.83%) |
Oct 07, 2016 | 23.87 | 23.99 | 23.38 | 23.78 | 503,994 | -0.06(-0.25%) |
Oct 06, 2016 | 24.12 | 24.21 | 23.46 | 23.84 | 601,323 | -0.34(-1.41%) |
Oct 05, 2016 | 23.52 | 24.36 | 23.52 | 24.18 | 497,201 | +0.66(+2.81%) |
Oct 04, 2016 | 23.64 | 24.01 | 23.35 | 23.52 | 493,989 | -0.23(-0.97%) |
Oct 03, 2016 | 24.43 | 24.43 | 22.69 | 23.75 | 1,049,586 | -0.98(-3.96%) |
Sep 30, 2016 | 24.73 | 25.08 | 24.50 | 24.73 | 436,737 | +0.10(+0.41%) |
Sep 29, 2016 | 26.56 | 26.68 | 24.32 | 24.63 | 756,349 | -2.05(-7.68%) |
Sep 28, 2016 | 26.58 | 26.84 | 26.00 | 26.68 | 561,375 | +0.10(+0.38%) |
Sep 27, 2016 | 25.88 | 26.64 | 25.76 | 26.58 | 627,795 | +0.72(+2.78%) |
Sep 26, 2016 | 26.17 | 26.30 | 25.70 | 25.86 | 486,616 | -0.31(-1.18%) |
Sep 23, 2016 | 26.02 | 26.23 | 25.64 | 26.17 | 511,207 | +0.15(+0.58%) |
Sep 22, 2016 | 26.18 | 26.36 | 25.67 | 26.02 | 736,758 | -0.09(-0.34%) |
Sep 21, 2016 | 25.34 | 26.14 | 25.34 | 26.11 | 694,508 | +0.77(+3.04%) |
Sep 20, 2016 | 25.14 | 26.08 | 25.00 | 25.34 | 652,205 | +0.43(+1.73%) |
Sep 19, 2016 | 25.47 | 26.30 | 24.83 | 24.91 | 1,281,386 | -0.18(-0.72%) |
Sep 16, 2016 | 24.40 | 25.48 | 24.12 | 25.09 | 3,535,758 | +0.89(+3.68%) |
Sep 15, 2016 | 22.65 | 24.21 | 22.65 | 24.20 | 1,121,520 | +1.63(+7.22%) |
Sep 14, 2016 | 22.34 | 22.68 | 22.23 | 22.57 | 559,269 | +0.39(+1.76%) |
Sep 13, 2016 | 22.59 | 22.75 | 21.84 | 22.18 | 521,844 | -0.37(-1.64%) |
Sep 12, 2016 | 21.51 | 22.58 | 20.80 | 22.55 | 606,976 | +0.85(+3.92%) |
Sep 09, 2016 | 22.49 | 22.59 | 21.70 | 21.70 | 643,887 | -0.95(-4.19%) |
Sep 08, 2016 | 22.59 | 22.78 | 22.38 | 22.65 | 567,032 | +0.14(+0.62%) |
Sep 07, 2016 | 22.19 | 22.63 | 22.02 | 22.51 | 409,903 | +0.32(+1.44%) |
Sep 06, 2016 | 22.11 | 22.60 | 21.80 | 22.19 | 493,132 | +0.22(+1.00%) |
Sep 02, 2016 | 22.09 | 21.97 | 21.97 | 21.97 | 315,100 | -0.06(-0.27%) |