Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.65 | 25.03 | 23.98 | 24.43 | 311,348 | +0.14(+0.58%) |
Nov 29, 2016 | 24.32 | 24.60 | 23.90 | 24.29 | 638,930 | -0.07(-0.29%) |
Nov 28, 2016 | 25.56 | 25.66 | 24.26 | 24.36 | 467,209 | -0.84(-3.33%) |
Nov 25, 2016 | 25.25 | 25.32 | 24.37 | 25.20 | 252,613 | -0.30(-1.18%) |
Nov 23, 2016 | 25.50 | 25.50 | 25.50 | 0 | +1.43(+5.94%) | |
Nov 22, 2016 | 23.79 | 24.15 | 23.60 | 24.07 | 358,231 | +0.46(+1.95%) |
Nov 21, 2016 | 23.89 | 23.89 | 23.34 | 23.61 | 277,053 | +0.41(+1.77%) |
Nov 18, 2016 | 22.95 | 23.21 | 22.65 | 23.20 | 376,886 | +0.29(+1.27%) |
Nov 17, 2016 | 22.29 | 22.91 | 22.13 | 22.91 | 484,410 | +0.62(+2.78%) |
Nov 16, 2016 | 22.29 | 22.36 | 22.05 | 22.29 | 426,003 | -0.19(-0.85%) |
Nov 15, 2016 | 21.77 | 22.64 | 21.54 | 22.48 | 350,549 | +0.54(+2.46%) |
Nov 14, 2016 | 21.00 | 21.96 | 20.89 | 21.94 | 345,354 | +1.13(+5.43%) |
Nov 11, 2016 | 19.86 | 20.93 | 19.69 | 20.81 | 341,350 | +0.91(+4.57%) |
Nov 10, 2016 | 19.70 | 20.19 | 19.50 | 19.90 | 459,445 | +0.30(+1.53%) |
Nov 09, 2016 | 18.25 | 19.66 | 18.08 | 19.60 | 310,214 | +1.19(+6.46%) |
Nov 08, 2016 | 18.10 | 18.56 | 18.03 | 18.41 | 381,830 | +0.25(+1.38%) |
Nov 07, 2016 | 18.50 | 18.51 | 18.00 | 18.16 | 350,365 | +0.09(+0.50%) |
Nov 04, 2016 | 16.30 | 18.98 | 15.49 | 18.07 | 673,527 | -0.17(-0.93%) |
Nov 03, 2016 | 18.15 | 18.30 | 17.98 | 18.24 | 335,358 | +0.21(+1.16%) |
Nov 02, 2016 | 18.59 | 18.73 | 17.87 | 18.03 | 219,416 | -0.72(-3.84%) |
Nov 01, 2016 | 19.08 | 19.16 | 18.57 | 18.75 | 218,843 | -0.26(-1.37%) |
Oct 31, 2016 | 19.00 | 19.09 | 18.78 | 19.01 | 176,389 | +0.08(+0.42%) |
Oct 28, 2016 | 19.12 | 19.40 | 18.89 | 18.93 | 157,147 | -0.25(-1.30%) |
Oct 27, 2016 | 19.87 | 19.88 | 19.12 | 19.18 | 148,592 | -0.56(-2.84%) |
Oct 26, 2016 | 20.05 | 20.31 | 19.74 | 19.74 | 209,324 | -0.48(-2.37%) |
Oct 25, 2016 | 20.08 | 20.25 | 19.93 | 20.22 | 242,426 | +0.05(+0.25%) |
Oct 24, 2016 | 20.15 | 20.38 | 20.01 | 20.17 | 183,281 | +0.18(+0.90%) |
Oct 21, 2016 | 19.52 | 20.00 | 19.43 | 19.99 | 136,863 | +0.15(+0.76%) |
Oct 20, 2016 | 19.83 | 19.92 | 19.71 | 19.84 | 134,084 | -0.10(-0.50%) |
Oct 19, 2016 | 19.81 | 20.08 | 19.69 | 19.94 | 160,144 | +0.18(+0.91%) |
Oct 18, 2016 | 20.19 | 20.19 | 19.64 | 19.76 | 157,286 | +0.09(+0.46%) |
Oct 17, 2016 | 19.76 | 19.93 | 19.54 | 19.67 | 142,567 | -0.12(-0.61%) |
Oct 14, 2016 | 19.95 | 20.15 | 19.59 | 19.79 | 152,525 | -0.03(-0.15%) |
Oct 13, 2016 | 20.09 | 20.12 | 19.64 | 19.82 | 293,731 | -0.57(-2.80%) |
Oct 12, 2016 | 20.28 | 20.50 | 20.10 | 20.39 | 256,335 | +0.17(+0.84%) |
Oct 11, 2016 | 20.29 | 20.43 | 19.91 | 20.22 | 260,246 | -0.15(-0.74%) |
Oct 10, 2016 | 20.44 | 20.48 | 20.04 | 20.37 | 208,600 | +0.11(+0.54%) |
Oct 07, 2016 | 20.30 | 20.31 | 19.82 | 20.26 | 306,583 | -0.10(-0.49%) |
Oct 06, 2016 | 20.10 | 20.42 | 20.09 | 20.36 | 183,726 | +0.19(+0.94%) |
Oct 05, 2016 | 19.84 | 20.42 | 19.79 | 20.17 | 245,458 | +0.40(+2.02%) |
Oct 04, 2016 | 20.09 | 20.35 | 19.56 | 19.77 | 247,390 | -0.28(-1.40%) |
Oct 03, 2016 | 20.15 | 20.36 | 19.96 | 20.05 | 253,915 | -0.09(-0.45%) |
Sep 30, 2016 | 20.00 | 20.45 | 19.99 | 20.14 | 200,799 | +0.17(+0.85%) |
Sep 29, 2016 | 19.83 | 20.07 | 19.79 | 19.97 | 187,342 | -0.02(-0.10%) |
Sep 28, 2016 | 19.64 | 20.01 | 19.57 | 19.99 | 146,229 | +0.45(+2.30%) |
Sep 27, 2016 | 19.27 | 19.60 | 19.22 | 19.54 | 180,219 | +0.19(+0.98%) |
Sep 26, 2016 | 19.58 | 19.72 | 19.34 | 19.35 | 185,812 | -0.42(-2.12%) |
Sep 23, 2016 | 20.29 | 20.29 | 19.73 | 19.77 | 189,857 | -0.69(-3.37%) |
Sep 22, 2016 | 20.27 | 20.55 | 20.16 | 20.46 | 221,653 | +0.45(+2.25%) |
Sep 21, 2016 | 19.59 | 20.04 | 19.55 | 20.01 | 191,720 | +0.58(+2.99%) |
Sep 20, 2016 | 19.81 | 19.87 | 19.24 | 19.43 | 203,703 | -0.23(-1.17%) |
Sep 19, 2016 | 19.60 | 19.87 | 19.41 | 19.66 | 158,187 | +0.22(+1.13%) |
Sep 16, 2016 | 19.40 | 19.59 | 19.19 | 19.44 | 334,683 | -0.13(-0.66%) |
Sep 15, 2016 | 19.25 | 19.58 | 19.22 | 19.57 | 158,489 | +0.33(+1.72%) |
Sep 14, 2016 | 19.56 | 19.68 | 19.09 | 19.24 | 213,174 | -0.26(-1.33%) |
Sep 13, 2016 | 19.39 | 19.64 | 19.33 | 19.50 | 337,231 | -0.23(-1.17%) |
Sep 12, 2016 | 19.10 | 19.73 | 19.08 | 19.73 | 364,321 | +0.42(+2.18%) |
Sep 09, 2016 | 20.25 | 20.25 | 19.30 | 19.31 | 485,197 | -1.10(-5.39%) |
Sep 08, 2016 | 20.33 | 20.52 | 20.14 | 20.41 | 316,342 | +0.06(+0.29%) |
Sep 07, 2016 | 19.97 | 20.42 | 19.97 | 20.35 | 445,825 | +0.26(+1.29%) |
Sep 06, 2016 | 20.09 | 20.18 | 19.58 | 20.09 | 274,661 | +0.07(+0.35%) |
Sep 02, 2016 | 19.52 | 20.02 | 20.02 | 20.02 | 366,300 | +0.64(+3.30%) |