Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.54 | 23.84 | 23.41 | 23.74 | 461,305 | +0.27(+1.17%) |
Nov 29, 2016 | 23.69 | 23.73 | 23.41 | 23.46 | 177,752 | -0.12(-0.51%) |
Nov 28, 2016 | 23.53 | 23.78 | 23.39 | 23.58 | 421,593 | -0.06(-0.25%) |
Nov 25, 2016 | 23.77 | 23.77 | 23.35 | 23.64 | 131,596 | +0.03(+0.13%) |
Nov 23, 2016 | 23.61 | 23.61 | 23.61 | 0 | +0.35(+1.50%) | |
Nov 22, 2016 | 23.20 | 23.27 | 22.81 | 23.26 | 459,618 | +0.04(+0.16%) |
Nov 21, 2016 | 22.77 | 23.23 | 22.41 | 23.23 | 268,823 | +0.47(+2.08%) |
Nov 18, 2016 | 22.90 | 22.99 | 22.45 | 22.75 | 573,376 | -0.04(-0.19%) |
Nov 17, 2016 | 22.76 | 23.02 | 22.72 | 22.80 | 524,924 | +0.13(+0.59%) |
Nov 16, 2016 | 23.04 | 23.20 | 22.58 | 22.66 | 496,350 | -0.38(-1.63%) |
Nov 15, 2016 | 22.74 | 23.11 | 22.56 | 23.04 | 310,354 | +0.14(+0.62%) |
Nov 14, 2016 | 23.33 | 23.46 | 22.58 | 22.90 | 757,767 | -0.14(-0.62%) |
Nov 11, 2016 | 22.32 | 23.13 | 22.12 | 23.04 | 688,425 | +0.78(+3.51%) |
Nov 10, 2016 | 21.98 | 22.45 | 21.57 | 22.26 | 673,554 | +0.51(+2.35%) |
Nov 09, 2016 | 20.50 | 21.79 | 20.50 | 21.75 | 606,155 | +1.18(+5.73%) |
Nov 08, 2016 | 20.30 | 20.80 | 20.26 | 20.57 | 292,686 | +0.18(+0.90%) |
Nov 07, 2016 | 20.12 | 20.44 | 19.97 | 20.39 | 258,804 | +0.59(+2.99%) |
Nov 04, 2016 | 19.32 | 19.92 | 19.32 | 19.79 | 333,449 | +0.57(+2.95%) |
Nov 03, 2016 | 19.58 | 19.76 | 19.18 | 19.23 | 275,309 | -0.27(-1.40%) |
Nov 02, 2016 | 19.56 | 19.77 | 19.37 | 19.50 | 306,584 | -0.09(-0.46%) |
Nov 01, 2016 | 19.76 | 19.91 | 19.45 | 19.59 | 434,472 | -0.17(-0.87%) |
Oct 31, 2016 | 19.53 | 19.91 | 19.36 | 19.76 | 436,040 | +0.22(+1.13%) |
Oct 28, 2016 | 19.38 | 19.60 | 18.95 | 19.54 | 327,790 | +0.12(+0.64%) |
Oct 27, 2016 | 19.27 | 19.52 | 19.27 | 19.42 | 292,734 | +0.22(+1.13%) |
Oct 26, 2016 | 19.35 | 19.35 | 19.02 | 19.20 | 248,332 | -0.23(-1.20%) |
Oct 25, 2016 | 19.71 | 20.02 | 19.32 | 19.43 | 194,610 | -0.25(-1.28%) |
Oct 24, 2016 | 19.72 | 19.89 | 19.68 | 19.68 | 120,068 | +0.14(+0.73%) |
Oct 21, 2016 | 19.73 | 19.73 | 19.46 | 19.54 | 134,131 | -0.31(-1.57%) |
Oct 20, 2016 | 19.93 | 20.04 | 19.80 | 19.85 | 191,618 | -0.16(-0.81%) |
Oct 19, 2016 | 20.08 | 20.13 | 19.71 | 20.02 | 229,513 | -0.02(-0.09%) |
Oct 18, 2016 | 19.92 | 20.16 | 19.82 | 20.03 | 220,486 | +0.26(+1.29%) |
Oct 17, 2016 | 19.66 | 19.81 | 19.65 | 19.78 | 260,966 | +0.06(+0.32%) |
Oct 14, 2016 | 20.09 | 20.11 | 19.66 | 19.71 | 216,495 | -0.33(-1.65%) |
Oct 13, 2016 | 20.13 | 20.29 | 19.98 | 20.05 | 248,292 | -0.23(-1.11%) |
Oct 12, 2016 | 20.36 | 20.72 | 20.16 | 20.27 | 204,983 | -0.04(-0.20%) |
Oct 11, 2016 | 20.89 | 20.89 | 20.23 | 20.31 | 227,305 | -0.59(-2.80%) |
Oct 10, 2016 | 20.77 | 21.15 | 20.77 | 20.90 | 337,126 | +0.21(+1.02%) |
Oct 07, 2016 | 20.68 | 20.95 | 20.54 | 20.69 | 548,148 | +0.00(+0.02%) |
Oct 06, 2016 | 20.60 | 20.80 | 20.44 | 20.68 | 381,656 | -0.07(-0.34%) |
Oct 05, 2016 | 20.78 | 20.97 | 20.57 | 20.75 | 231,459 | -0.03(-0.16%) |
Oct 04, 2016 | 20.90 | 20.97 | 20.66 | 20.79 | 335,902 | -0.17(-0.82%) |
Oct 03, 2016 | 20.81 | 21.07 | 20.68 | 20.96 | 528,110 | -0.02(-0.11%) |
Sep 30, 2016 | 20.26 | 21.09 | 20.07 | 20.98 | 561,763 | +0.75(+3.69%) |
Sep 29, 2016 | 20.41 | 20.45 | 20.10 | 20.24 | 477,667 | -0.35(-1.71%) |
Sep 28, 2016 | 20.66 | 20.78 | 20.07 | 20.59 | 452,574 | +0.04(+0.20%) |
Sep 27, 2016 | 21.26 | 21.26 | 19.75 | 20.55 | 1,088,706 | -1.05(-4.86%) |
Sep 26, 2016 | 21.86 | 21.86 | 21.47 | 21.60 | 283,094 | -0.32(-1.44%) |
Sep 23, 2016 | 21.93 | 22.21 | 21.85 | 21.91 | 263,963 | -0.15(-0.70%) |
Sep 22, 2016 | 22.18 | 22.18 | 21.92 | 22.07 | 401,219 | +0.11(+0.48%) |
Sep 21, 2016 | 22.06 | 22.37 | 21.63 | 21.96 | 284,782 | -0.05(-0.24%) |
Sep 20, 2016 | 22.07 | 22.16 | 21.81 | 22.01 | 244,736 | +0.11(+0.50%) |
Sep 19, 2016 | 21.91 | 22.33 | 21.75 | 21.91 | 319,242 | +0.07(+0.33%) |
Sep 16, 2016 | 21.74 | 21.98 | 21.51 | 21.83 | 468,749 | +0.16(+0.73%) |
Sep 15, 2016 | 21.43 | 21.73 | 21.23 | 21.68 | 332,490 | +0.29(+1.35%) |
Sep 14, 2016 | 21.33 | 21.55 | 21.17 | 21.39 | 242,288 | +0.13(+0.64%) |
Sep 13, 2016 | 21.27 | 21.36 | 20.99 | 21.25 | 355,119 | -0.23(-1.07%) |
Sep 12, 2016 | 21.01 | 21.52 | 20.98 | 21.48 | 363,842 | +0.34(+1.60%) |
Sep 09, 2016 | 22.05 | 22.05 | 21.04 | 21.14 | 501,415 | -1.04(-4.67%) |
Sep 08, 2016 | 22.57 | 22.58 | 22.11 | 22.18 | 440,071 | -0.36(-1.61%) |
Sep 07, 2016 | 22.60 | 22.81 | 22.40 | 22.54 | 451,300 | -0.16(-0.71%) |
Sep 06, 2016 | 22.97 | 22.97 | 22.55 | 22.70 | 341,306 | -0.14(-0.62%) |
Sep 02, 2016 | 22.50 | 22.85 | 22.85 | 22.85 | 353,778 | +0.52(+2.34%) |