Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.93 | 23.25 | 22.57 | 22.62 | 150,132 | -0.13(-0.59%) |
Nov 29, 2016 | 22.89 | 22.93 | 22.66 | 22.75 | 108,520 | -0.04(-0.20%) |
Nov 28, 2016 | 22.84 | 22.93 | 22.75 | 22.80 | 85,570 | -0.22(-0.98%) |
Nov 25, 2016 | 22.75 | 23.02 | 22.75 | 23.02 | 33,395 | +0.18(+0.79%) |
Nov 23, 2016 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 22.57 | 22.84 | 22.57 | 22.84 | 170,139 | +0.27(+1.20%) |
Nov 21, 2016 | 22.84 | 22.84 | 22.48 | 22.57 | 84,529 | -0.13(-0.59%) |
Nov 18, 2016 | 22.93 | 23.07 | 22.66 | 22.71 | 175,148 | -0.18(-0.79%) |
Nov 17, 2016 | 22.57 | 22.93 | 22.48 | 22.89 | 134,022 | +0.31(+1.39%) |
Nov 16, 2016 | 22.26 | 22.57 | 22.21 | 22.57 | 110,851 | +0.13(+0.60%) |
Nov 15, 2016 | 21.94 | 22.57 | 21.94 | 22.44 | 209,391 | +0.45(+2.04%) |
Nov 14, 2016 | 22.84 | 23.11 | 21.85 | 21.99 | 182,709 | -0.76(-3.36%) |
Nov 11, 2016 | 22.21 | 22.84 | 22.03 | 22.75 | 270,599 | +0.72(+3.27%) |
Nov 10, 2016 | 21.27 | 22.17 | 20.91 | 22.03 | 502,009 | +0.99(+4.70%) |
Nov 09, 2016 | 21.00 | 21.27 | 20.77 | 21.04 | 306,021 | -0.27(-1.27%) |
Nov 08, 2016 | 21.13 | 21.45 | 20.73 | 21.31 | 161,884 | +0.18(+0.85%) |
Nov 07, 2016 | 21.00 | 21.27 | 20.77 | 21.13 | 221,185 | +0.49(+2.40%) |
Nov 04, 2016 | 20.46 | 20.84 | 20.28 | 20.64 | 146,450 | +0.36(+1.77%) |
Nov 03, 2016 | 20.59 | 20.73 | 20.19 | 20.28 | 245,805 | -0.13(-0.66%) |
Nov 02, 2016 | 21.13 | 21.13 | 20.37 | 20.41 | 220,645 | -0.72(-3.40%) |
Nov 01, 2016 | 21.90 | 22.17 | 21.02 | 21.13 | 282,277 | -0.90(-4.08%) |
Oct 31, 2016 | 22.44 | 22.93 | 21.94 | 22.03 | 358,926 | -0.49(-2.20%) |
Oct 28, 2016 | 21.93 | 23.09 | 21.79 | 22.53 | 371,303 | +0.31(+1.42%) |
Oct 27, 2016 | 24.38 | 24.55 | 21.74 | 22.21 | 691,213 | -3.18(-12.54%) |
Oct 26, 2016 | 25.13 | 25.92 | 25.13 | 25.40 | 223,443 | +0.23(+0.93%) |
Oct 25, 2016 | 25.18 | 25.45 | 25.00 | 25.16 | 107,536 | -0.14(-0.57%) |
Oct 24, 2016 | 24.82 | 25.34 | 24.75 | 25.31 | 117,939 | +0.58(+2.36%) |
Oct 21, 2016 | 24.34 | 24.78 | 24.19 | 24.72 | 88,471 | +0.14(+0.59%) |
Oct 20, 2016 | 24.70 | 24.94 | 24.56 | 24.58 | 137,886 | -0.19(-0.76%) |
Oct 19, 2016 | 24.46 | 24.83 | 24.10 | 24.77 | 355,652 | +0.25(+1.03%) |
Oct 18, 2016 | 25.45 | 25.45 | 24.49 | 24.52 | 178,199 | -0.64(-2.54%) |
Oct 17, 2016 | 25.32 | 25.59 | 25.07 | 25.15 | 111,468 | -0.33(-1.31%) |
Oct 14, 2016 | 25.72 | 26.02 | 25.48 | 25.49 | 72,646 | -0.22(-0.87%) |
Oct 13, 2016 | 25.85 | 25.85 | 25.48 | 25.71 | 121,146 | -0.41(-1.58%) |
Oct 12, 2016 | 25.98 | 26.38 | 25.97 | 26.12 | 120,707 | +0.11(+0.42%) |
Oct 11, 2016 | 26.73 | 26.73 | 25.93 | 26.02 | 125,063 | -0.78(-2.92%) |
Oct 10, 2016 | 26.96 | 27.09 | 26.79 | 26.80 | 65,512 | +0.01(+0.03%) |
Oct 07, 2016 | 26.63 | 26.88 | 26.37 | 26.79 | 195,719 | +0.16(+0.61%) |
Oct 06, 2016 | 26.44 | 26.64 | 26.28 | 26.63 | 99,350 | +0.17(+0.65%) |
Oct 05, 2016 | 26.27 | 26.69 | 26.19 | 26.46 | 87,914 | +0.25(+0.96%) |
Oct 04, 2016 | 26.13 | 26.43 | 25.77 | 26.21 | 163,309 | +0.07(+0.28%) |
Oct 03, 2016 | 26.02 | 26.19 | 25.78 | 26.13 | 111,154 | +0.07(+0.28%) |
Sep 30, 2016 | 25.84 | 26.24 | 25.47 | 26.06 | 184,386 | +0.42(+1.64%) |
Sep 29, 2016 | 26.14 | 26.14 | 25.63 | 25.64 | 62,384 | -0.62(-2.35%) |
Sep 28, 2016 | 26.04 | 26.28 | 26.02 | 26.26 | 98,097 | +0.28(+1.07%) |
Sep 27, 2016 | 25.90 | 26.06 | 25.73 | 25.98 | 211,349 | +0.13(+0.48%) |
Sep 26, 2016 | 26.20 | 26.32 | 25.84 | 25.86 | 144,546 | -0.46(-1.77%) |
Sep 23, 2016 | 26.50 | 26.50 | 26.20 | 26.32 | 74,602 | -0.31(-1.17%) |
Sep 22, 2016 | 26.20 | 26.63 | 26.11 | 26.63 | 115,210 | +0.54(+2.05%) |
Sep 21, 2016 | 25.93 | 26.19 | 25.86 | 26.10 | 75,748 | +0.32(+1.25%) |
Sep 20, 2016 | 26.16 | 26.42 | 25.60 | 25.78 | 90,724 | -0.18(-0.69%) |
Sep 19, 2016 | 26.07 | 26.42 | 25.84 | 25.95 | 104,872 | +0.04(+0.17%) |
Sep 16, 2016 | 26.12 | 26.15 | 25.83 | 25.91 | 162,387 | -0.30(-1.16%) |
Sep 15, 2016 | 25.86 | 26.24 | 25.77 | 26.21 | 73,119 | +0.43(+1.66%) |
Sep 14, 2016 | 25.81 | 25.94 | 25.69 | 25.78 | 97,173 | -0.11(-0.41%) |
Sep 13, 2016 | 26.01 | 26.29 | 25.78 | 25.89 | 88,115 | -0.44(-1.66%) |
Sep 12, 2016 | 25.98 | 26.42 | 25.75 | 26.33 | 99,312 | +0.10(+0.37%) |
Sep 09, 2016 | 26.74 | 26.87 | 26.21 | 26.23 | 189,823 | -0.95(-3.49%) |
Sep 08, 2016 | 27.16 | 27.26 | 27.02 | 27.18 | 118,200 | -0.04(-0.16%) |
Sep 07, 2016 | 26.97 | 27.26 | 26.86 | 27.22 | 249,557 | +0.31(+1.16%) |
Sep 06, 2016 | 26.61 | 26.92 | 26.56 | 26.91 | 126,729 | +0.30(+1.14%) |
Sep 02, 2016 | 26.34 | 26.61 | 26.61 | 26.61 | 247,496 | +0.37(+1.40%) |