Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.91 | 23.38 | 22.60 | 23.25 | 135,736 | +0.25(+1.09%) |
Nov 29, 2016 | 22.92 | 23.21 | 22.67 | 23.00 | 106,061 | +0.14(+0.61%) |
Nov 28, 2016 | 23.00 | 23.00 | 22.50 | 22.86 | 47,302 | -0.14(-0.61%) |
Nov 25, 2016 | 23.02 | 23.10 | 22.73 | 23.00 | 14,648 | -0.10(-0.43%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.06(-0.26%) | |
Nov 22, 2016 | 22.34 | 23.36 | 22.08 | 23.16 | 146,524 | +0.63(+2.80%) |
Nov 21, 2016 | 21.67 | 22.64 | 21.50 | 22.53 | 90,149 | +0.78(+3.59%) |
Nov 18, 2016 | 21.05 | 22.22 | 20.71 | 21.75 | 247,931 | +0.52(+2.45%) |
Nov 17, 2016 | 20.45 | 21.75 | 20.31 | 21.23 | 140,317 | +0.44(+2.12%) |
Nov 16, 2016 | 20.03 | 20.83 | 20.00 | 20.79 | 656,272 | +0.82(+4.11%) |
Nov 15, 2016 | 19.70 | 20.11 | 19.65 | 19.97 | 124,168 | +0.37(+1.89%) |
Nov 14, 2016 | 20.32 | 20.32 | 19.37 | 19.60 | 92,561 | -0.56(-2.78%) |
Nov 11, 2016 | 19.69 | 20.50 | 19.62 | 20.16 | 63,314 | +0.25(+1.26%) |
Nov 10, 2016 | 20.20 | 20.45 | 19.77 | 19.91 | 251,082 | -0.24(-1.19%) |
Nov 09, 2016 | 19.79 | 20.19 | 19.79 | 20.15 | 105,538 | -0.04(-0.20%) |
Nov 08, 2016 | 20.20 | 20.52 | 20.19 | 20.19 | 157,117 | +0.06(+0.30%) |
Nov 07, 2016 | 21.00 | 21.00 | 19.83 | 20.13 | 185,326 | -0.81(-3.87%) |
Nov 04, 2016 | 21.05 | 21.49 | 20.94 | 20.94 | 101,917 | -0.41(-1.92%) |
Nov 03, 2016 | 21.40 | 21.58 | 21.19 | 21.35 | 42,498 | -0.20(-0.93%) |
Nov 02, 2016 | 21.68 | 21.80 | 21.29 | 21.55 | 23,530 | -0.05(-0.23%) |
Nov 01, 2016 | 21.12 | 22.08 | 21.12 | 21.60 | 149,896 | +0.37(+1.74%) |
Oct 31, 2016 | 22.00 | 22.68 | 21.14 | 21.23 | 240,407 | -0.77(-3.50%) |
Oct 28, 2016 | 22.35 | 23.02 | 21.85 | 22.00 | 119,197 | -0.52(-2.31%) |
Oct 27, 2016 | 22.32 | 23.08 | 22.22 | 22.52 | 220,492 | +0.09(+0.40%) |
Oct 26, 2016 | 22.14 | 23.56 | 21.82 | 22.43 | 229,208 | +0.46(+2.09%) |
Oct 25, 2016 | 23.80 | 23.80 | 21.68 | 21.97 | 121,281 | -1.83(-7.69%) |
Oct 24, 2016 | 24.20 | 24.51 | 23.62 | 23.80 | 113,157 | -0.25(-1.04%) |
Oct 21, 2016 | 23.45 | 24.20 | 23.43 | 24.05 | 196,841 | +0.62(+2.65%) |
Oct 20, 2016 | 23.13 | 23.56 | 23.13 | 23.43 | 90,960 | +0.23(+0.99%) |
Oct 19, 2016 | 22.90 | 23.46 | 22.80 | 23.20 | 207,440 | +0.19(+0.83%) |
Oct 18, 2016 | 22.63 | 23.28 | 22.53 | 23.01 | 52,058 | +0.38(+1.68%) |
Oct 17, 2016 | 22.70 | 22.74 | 22.45 | 22.63 | 29,949 | +0.15(+0.67%) |
Oct 14, 2016 | 22.70 | 22.80 | 21.76 | 22.48 | 75,568 | +0.21(+0.94%) |
Oct 13, 2016 | 23.63 | 24.43 | 22.06 | 22.27 | 230,613 | -1.71(-7.13%) |
Oct 12, 2016 | 23.10 | 24.60 | 23.07 | 23.98 | 150,959 | +0.88(+3.81%) |
Oct 11, 2016 | 22.75 | 23.64 | 22.52 | 23.10 | 215,205 | +0.70(+3.13%) |
Oct 10, 2016 | 22.01 | 22.52 | 21.96 | 22.40 | 79,048 | +0.45(+2.05%) |
Oct 07, 2016 | 22.01 | 22.49 | 21.81 | 21.95 | 143,654 | +0.00(+0.00%) |