Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.74 | 24.77 | 24.48 | 24.57 | 332,709 | +0.23(+0.94%) |
Nov 29, 2016 | 24.26 | 24.48 | 24.20 | 24.34 | 306,095 | +0.18(+0.76%) |
Nov 28, 2016 | 24.27 | 24.57 | 24.10 | 24.15 | 220,906 | -0.48(-1.95%) |
Nov 25, 2016 | 24.55 | 24.63 | 24.52 | 24.63 | 101,034 | +0.15(+0.63%) |
Nov 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.11(+0.46%) | |
Nov 22, 2016 | 24.35 | 24.39 | 24.09 | 24.37 | 211,338 | +0.19(+0.78%) |
Nov 21, 2016 | 24.18 | 24.30 | 24.02 | 24.18 | 173,317 | +0.13(+0.53%) |
Nov 18, 2016 | 24.13 | 24.20 | 23.89 | 24.05 | 272,235 | +0.09(+0.37%) |
Nov 17, 2016 | 23.69 | 24.08 | 23.61 | 23.96 | 188,532 | +0.37(+1.55%) |
Nov 16, 2016 | 23.56 | 23.70 | 23.48 | 23.60 | 308,484 | -0.41(-1.72%) |
Nov 15, 2016 | 23.83 | 24.02 | 23.51 | 24.01 | 316,314 | -0.01(-0.04%) |
Nov 14, 2016 | 23.41 | 24.12 | 23.35 | 24.02 | 508,391 | +0.84(+3.63%) |
Nov 11, 2016 | 22.69 | 23.25 | 22.69 | 23.18 | 603,659 | +0.21(+0.91%) |
Nov 10, 2016 | 22.45 | 23.18 | 22.38 | 22.97 | 867,722 | +0.93(+4.21%) |
Nov 09, 2016 | 21.38 | 22.24 | 21.05 | 22.04 | 736,864 | +1.03(+4.89%) |
Nov 08, 2016 | 20.77 | 21.15 | 20.70 | 21.01 | 192,368 | +0.09(+0.44%) |
Nov 07, 2016 | 20.59 | 20.94 | 20.59 | 20.92 | 437,107 | +0.93(+4.64%) |
Nov 04, 2016 | 19.98 | 20.26 | 19.88 | 20.00 | 102,036 | -0.07(-0.37%) |
Nov 03, 2016 | 20.16 | 20.36 | 20.01 | 20.07 | 179,612 | -0.01(-0.06%) |
Nov 02, 2016 | 20.34 | 20.36 | 20.02 | 20.08 | 158,256 | -0.39(-1.88%) |
Nov 01, 2016 | 20.91 | 20.91 | 20.23 | 20.47 | 262,598 | -0.35(-1.66%) |
Oct 31, 2016 | 20.89 | 20.91 | 20.77 | 20.81 | 73,757 | +0.10(+0.50%) |
Oct 28, 2016 | 20.78 | 20.96 | 20.51 | 20.71 | 148,237 | -0.06(-0.27%) |
Oct 27, 2016 | 21.10 | 21.10 | 20.75 | 20.77 | 65,507 | -0.16(-0.75%) |
Oct 26, 2016 | 20.72 | 20.98 | 20.70 | 20.92 | 73,624 | +0.02(+0.10%) |
Oct 25, 2016 | 20.98 | 20.99 | 20.82 | 20.90 | 61,615 | -0.12(-0.56%) |
Oct 24, 2016 | 20.98 | 21.21 | 20.98 | 21.02 | 70,443 | +0.16(+0.78%) |
Oct 21, 2016 | 20.56 | 20.88 | 20.56 | 20.86 | 38,518 | -0.05(-0.22%) |
Oct 20, 2016 | 20.92 | 21.12 | 20.75 | 20.90 | 191,933 | -0.05(-0.22%) |
Oct 19, 2016 | 20.71 | 21.00 | 20.70 | 20.95 | 119,552 | +0.32(+1.55%) |
Oct 18, 2016 | 20.76 | 20.76 | 20.59 | 20.63 | 194,526 | +0.26(+1.28%) |
Oct 17, 2016 | 20.53 | 20.59 | 20.32 | 20.37 | 65,633 | -0.12(-0.57%) |
Oct 14, 2016 | 20.81 | 20.83 | 20.44 | 20.49 | 111,057 | +0.11(+0.55%) |
Oct 13, 2016 | 20.28 | 20.42 | 20.02 | 20.38 | 164,478 | -0.28(-1.34%) |
Oct 12, 2016 | 20.45 | 20.73 | 20.45 | 20.65 | 39,499 | +0.17(+0.81%) |
Oct 11, 2016 | 20.77 | 20.84 | 20.31 | 20.49 | 121,360 | -0.42(-2.01%) |
Oct 10, 2016 | 20.96 | 21.01 | 20.87 | 20.91 | 41,745 | +0.21(+1.01%) |
Oct 07, 2016 | 20.64 | 20.84 | 20.55 | 20.70 | 46,071 | -0.01(-0.06%) |
Oct 06, 2016 | 20.55 | 20.72 | 20.47 | 20.71 | 54,405 | +0.03(+0.14%) |
Oct 05, 2016 | 20.50 | 20.75 | 20.50 | 20.68 | 49,721 | +0.26(+1.26%) |
Oct 04, 2016 | 20.51 | 20.61 | 20.33 | 20.42 | 59,121 | -0.01(-0.07%) |
Oct 03, 2016 | 20.65 | 20.65 | 20.37 | 20.44 | 103,896 | -0.31(-1.47%) |
Sep 30, 2016 | 20.59 | 20.91 | 20.47 | 20.74 | 264,802 | +0.34(+1.65%) |
Sep 29, 2016 | 20.79 | 21.00 | 20.24 | 20.41 | 129,025 | -0.51(-2.43%) |
Sep 28, 2016 | 20.83 | 20.91 | 20.59 | 20.91 | 102,190 | +0.22(+1.05%) |
Sep 27, 2016 | 20.40 | 20.75 | 20.37 | 20.70 | 37,555 | +0.15(+0.71%) |
Sep 26, 2016 | 20.75 | 20.83 | 20.50 | 20.55 | 141,245 | -0.46(-2.20%) |
Sep 23, 2016 | 21.10 | 21.16 | 20.99 | 21.01 | 67,634 | -0.19(-0.89%) |
Sep 22, 2016 | 21.04 | 21.29 | 21.04 | 21.20 | 93,814 | +0.29(+1.41%) |
Sep 21, 2016 | 20.73 | 20.94 | 20.51 | 20.91 | 72,191 | +0.35(+1.69%) |
Sep 20, 2016 | 20.76 | 20.87 | 20.56 | 20.56 | 81,069 | -0.00(-0.01%) |
Sep 19, 2016 | 20.59 | 20.74 | 20.42 | 20.56 | 87,051 | +0.25(+1.23%) |
Sep 16, 2016 | 20.51 | 20.51 | 20.17 | 20.31 | 78,188 | -0.31(-1.51%) |
Sep 15, 2016 | 20.23 | 20.72 | 20.07 | 20.62 | 133,342 | +0.28(+1.37%) |
Sep 14, 2016 | 20.48 | 20.72 | 20.29 | 20.34 | 155,558 | -0.14(-0.67%) |
Sep 13, 2016 | 20.88 | 20.88 | 20.37 | 20.48 | 168,574 | -0.77(-3.61%) |
Sep 12, 2016 | 20.55 | 21.33 | 20.40 | 21.25 | 254,003 | +0.48(+2.29%) |
Sep 09, 2016 | 21.38 | 21.43 | 20.77 | 20.77 | 284,755 | -0.88(-4.05%) |
Sep 08, 2016 | 21.63 | 21.76 | 21.57 | 21.65 | 94,257 | -0.05(-0.25%) |
Sep 07, 2016 | 21.50 | 21.72 | 21.48 | 21.70 | 96,560 | +0.08(+0.36%) |
Sep 06, 2016 | 21.75 | 21.75 | 21.37 | 21.63 | 100,509 | -0.08(-0.35%) |
Sep 02, 2016 | 21.49 | 21.70 | 21.70 | 21.70 | 156,200 | +0.25(+1.18%) |