Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.80 | 23.05 | 21.88 | 21.89 | 504,719 | -0.81(-3.58%) |
Nov 29, 2016 | 22.83 | 23.16 | 22.65 | 22.70 | 410,087 | -0.03(-0.13%) |
Nov 28, 2016 | 22.44 | 22.82 | 21.96 | 22.73 | 373,571 | +0.15(+0.64%) |
Nov 25, 2016 | 22.54 | 22.78 | 22.14 | 22.59 | 126,731 | +0.07(+0.31%) |
Nov 23, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.17(+0.75%) | |
Nov 22, 2016 | 21.59 | 22.42 | 21.37 | 22.35 | 559,376 | +0.97(+4.51%) |
Nov 21, 2016 | 21.28 | 21.55 | 20.41 | 21.39 | 312,601 | +0.14(+0.65%) |
Nov 18, 2016 | 21.19 | 21.29 | 20.82 | 21.25 | 328,054 | +0.12(+0.58%) |
Nov 17, 2016 | 20.96 | 21.42 | 20.91 | 21.13 | 252,533 | +0.24(+1.14%) |
Nov 16, 2016 | 20.51 | 21.01 | 20.41 | 20.89 | 262,065 | +0.38(+1.87%) |
Nov 15, 2016 | 20.53 | 20.61 | 19.22 | 20.51 | 199,427 | +0.04(+0.19%) |
Nov 14, 2016 | 20.21 | 20.65 | 20.05 | 20.47 | 334,297 | +0.30(+1.48%) |
Nov 11, 2016 | 19.41 | 20.38 | 19.20 | 20.17 | 375,471 | +0.82(+4.24%) |
Nov 10, 2016 | 19.75 | 19.75 | 19.04 | 19.35 | 358,922 | -0.25(-1.25%) |
Nov 09, 2016 | 18.74 | 19.63 | 18.61 | 19.59 | 298,291 | +0.45(+2.36%) |
Nov 08, 2016 | 18.53 | 19.25 | 18.48 | 19.14 | 271,063 | +0.65(+3.52%) |
Nov 07, 2016 | 18.25 | 18.54 | 18.06 | 18.49 | 284,844 | +0.51(+2.85%) |
Nov 04, 2016 | 17.86 | 18.11 | 17.78 | 17.98 | 316,705 | +0.21(+1.16%) |
Nov 03, 2016 | 17.91 | 18.51 | 17.05 | 17.77 | 566,248 | +0.70(+4.13%) |
Nov 02, 2016 | 17.91 | 17.91 | 16.74 | 17.07 | 490,037 | -0.74(-4.17%) |
Nov 01, 2016 | 18.51 | 18.54 | 17.68 | 17.81 | 304,275 | -0.52(-2.84%) |
Oct 31, 2016 | 18.41 | 18.41 | 18.10 | 18.33 | 300,301 | +0.08(+0.42%) |
Oct 28, 2016 | 18.61 | 18.71 | 18.15 | 18.25 | 179,750 | -0.28(-1.49%) |
Oct 27, 2016 | 18.30 | 18.55 | 18.02 | 18.53 | 228,013 | +0.38(+2.07%) |
Oct 26, 2016 | 18.41 | 18.41 | 18.03 | 18.15 | 122,815 | -0.18(-0.96%) |
Oct 25, 2016 | 18.35 | 18.62 | 18.21 | 18.33 | 194,322 | +0.11(+0.59%) |
Oct 24, 2016 | 18.36 | 18.54 | 18.06 | 18.22 | 178,061 | +0.05(+0.30%) |
Oct 21, 2016 | 17.80 | 18.18 | 17.79 | 18.17 | 335,886 | +0.23(+1.28%) |
Oct 20, 2016 | 18.47 | 18.64 | 17.71 | 17.94 | 751,526 | -1.26(-6.58%) |
Oct 19, 2016 | 19.00 | 19.36 | 18.94 | 19.20 | 257,657 | +0.31(+1.66%) |
Oct 18, 2016 | 18.71 | 18.96 | 18.54 | 18.89 | 364,578 | +0.41(+2.24%) |
Oct 17, 2016 | 18.30 | 18.60 | 18.30 | 18.48 | 165,213 | +0.15(+0.84%) |
Oct 14, 2016 | 18.62 | 18.73 | 18.31 | 18.32 | 122,587 | -0.12(-0.66%) |
Oct 13, 2016 | 18.42 | 18.59 | 18.22 | 18.45 | 191,968 | +0.03(+0.17%) |
Oct 12, 2016 | 18.50 | 18.69 | 18.36 | 18.41 | 285,739 | -0.04(-0.22%) |
Oct 11, 2016 | 18.67 | 18.69 | 18.40 | 18.45 | 312,699 | -0.20(-1.05%) |
Oct 10, 2016 | 18.50 | 18.71 | 18.47 | 18.65 | 350,064 | +0.04(+0.20%) |
Oct 07, 2016 | 18.73 | 19.13 | 18.46 | 18.61 | 305,766 | -0.10(-0.52%) |
Oct 06, 2016 | 18.70 | 18.79 | 18.45 | 18.71 | 190,398 | +0.06(+0.32%) |
Oct 05, 2016 | 18.84 | 19.02 | 18.47 | 18.65 | 557,778 | -0.14(-0.76%) |
Oct 04, 2016 | 19.03 | 19.08 | 18.56 | 18.79 | 152,786 | -0.28(-1.46%) |
Oct 03, 2016 | 18.93 | 19.10 | 18.77 | 19.07 | 196,985 | +0.05(+0.24%) |
Sep 30, 2016 | 19.39 | 19.80 | 19.00 | 19.03 | 305,390 | -0.36(-1.87%) |
Sep 29, 2016 | 19.49 | 19.62 | 19.32 | 19.39 | 138,831 | -0.11(-0.58%) |
Sep 28, 2016 | 19.25 | 19.54 | 19.10 | 19.50 | 155,551 | +0.23(+1.21%) |
Sep 27, 2016 | 18.98 | 19.35 | 18.98 | 19.27 | 180,883 | +0.26(+1.35%) |
Sep 26, 2016 | 19.18 | 19.27 | 18.99 | 19.01 | 189,940 | -0.29(-1.52%) |
Sep 23, 2016 | 19.19 | 19.34 | 18.94 | 19.31 | 209,724 | -0.02(-0.08%) |
Sep 22, 2016 | 18.70 | 19.34 | 18.52 | 19.32 | 331,696 | +0.81(+4.40%) |
Sep 21, 2016 | 18.39 | 18.68 | 18.17 | 18.51 | 296,173 | +0.18(+0.99%) |
Sep 20, 2016 | 18.60 | 18.60 | 18.32 | 18.33 | 121,484 | -0.13(-0.69%) |
Sep 19, 2016 | 18.33 | 18.48 | 18.27 | 18.45 | 171,030 | +0.14(+0.74%) |
Sep 16, 2016 | 18.24 | 18.38 | 18.07 | 18.32 | 1,476,093 | +0.08(+0.41%) |
Sep 15, 2016 | 17.80 | 18.26 | 17.79 | 18.24 | 340,187 | +0.38(+2.11%) |
Sep 14, 2016 | 17.96 | 18.17 | 17.72 | 17.87 | 209,304 | +0.04(+0.21%) |
Sep 13, 2016 | 18.17 | 18.17 | 17.52 | 17.83 | 315,913 | -0.32(-1.74%) |
Sep 12, 2016 | 17.54 | 18.18 | 17.50 | 18.15 | 299,327 | +0.50(+2.82%) |
Sep 09, 2016 | 18.26 | 18.27 | 17.58 | 17.65 | 323,047 | -0.78(-4.25%) |
Sep 08, 2016 | 18.54 | 18.54 | 18.18 | 18.43 | 186,173 | -0.10(-0.53%) |
Sep 07, 2016 | 18.33 | 18.59 | 18.27 | 18.53 | 206,723 | +0.12(+0.66%) |
Sep 06, 2016 | 18.48 | 18.58 | 18.25 | 18.41 | 131,349 | +0.02(+0.12%) |
Sep 02, 2016 | 18.03 | 18.39 | 18.39 | 18.39 | 177,350 | +0.35(+1.97%) |