Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.23 | 19.23 | 18.47 | 18.65 | 21,893 | -0.36(-1.87%) |
Nov 29, 2016 | 18.45 | 19.08 | 18.23 | 19.00 | 8,063 | +0.04(+0.20%) |
Nov 28, 2016 | 18.13 | 19.20 | 18.13 | 18.96 | 74,875 | +0.84(+4.63%) |
Nov 25, 2016 | 18.45 | 18.47 | 17.96 | 18.12 | 17,498 | -0.25(-1.34%) |
Nov 23, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.81(-4.21%) | |
Nov 22, 2016 | 19.19 | 19.32 | 18.80 | 19.18 | 22,897 | +0.31(+1.65%) |
Nov 21, 2016 | 18.65 | 19.31 | 18.62 | 18.87 | 19,185 | +0.44(+2.38%) |
Nov 18, 2016 | 18.40 | 18.55 | 17.92 | 18.43 | 24,947 | -0.30(-1.62%) |
Nov 17, 2016 | 19.67 | 19.67 | 18.58 | 18.73 | 32,490 | -0.81(-4.17%) |
Nov 16, 2016 | 19.86 | 20.11 | 19.32 | 19.55 | 30,583 | -0.23(-1.18%) |
Nov 15, 2016 | 18.75 | 19.78 | 18.75 | 19.78 | 30,744 | +1.11(+5.95%) |
Nov 14, 2016 | 18.74 | 18.87 | 17.56 | 18.67 | 152,703 | -0.23(-1.20%) |
Nov 11, 2016 | 20.07 | 20.16 | 18.52 | 18.89 | 72,706 | -1.29(-6.40%) |
Nov 10, 2016 | 21.89 | 21.89 | 20.13 | 20.18 | 81,465 | -1.72(-7.85%) |
Nov 09, 2016 | 21.96 | 23.19 | 21.76 | 21.90 | 41,648 | +0.25(+1.16%) |
Nov 08, 2016 | 21.70 | 22.14 | 21.63 | 21.65 | 18,010 | -0.16(-0.74%) |
Nov 07, 2016 | 21.88 | 21.88 | 21.42 | 21.81 | 22,826 | -0.74(-3.27%) |
Nov 04, 2016 | 22.91 | 22.91 | 22.34 | 22.55 | 7,134 | -0.37(-1.63%) |
Nov 03, 2016 | 22.90 | 23.00 | 22.41 | 22.92 | 17,973 | -0.00(-0.00%) |
Nov 02, 2016 | 23.60 | 23.91 | 22.93 | 22.93 | 33,358 | -0.17(-0.73%) |
Nov 01, 2016 | 22.67 | 23.33 | 22.67 | 23.09 | 16,323 | +0.65(+2.88%) |
Oct 31, 2016 | 22.16 | 22.50 | 22.15 | 22.45 | 15,188 | +0.32(+1.46%) |
Oct 28, 2016 | 22.15 | 22.30 | 21.80 | 22.12 | 22,735 | -0.06(-0.28%) |
Oct 27, 2016 | 22.65 | 22.65 | 22.12 | 22.19 | 11,572 | -0.20(-0.88%) |
Oct 26, 2016 | 22.93 | 23.08 | 22.30 | 22.38 | 13,008 | -0.55(-2.40%) |
Oct 25, 2016 | 22.65 | 23.17 | 22.58 | 22.93 | 29,136 | +0.28(+1.23%) |
Oct 24, 2016 | 23.11 | 23.14 | 22.40 | 22.65 | 17,556 | -0.39(-1.71%) |
Oct 21, 2016 | 23.17 | 23.17 | 22.08 | 23.05 | 13,998 | -0.13(-0.56%) |
Oct 20, 2016 | 23.34 | 23.36 | 22.94 | 23.18 | 5,783 | -0.21(-0.91%) |
Oct 19, 2016 | 22.95 | 23.58 | 22.95 | 23.39 | 29,930 | +0.58(+2.55%) |
Oct 18, 2016 | 22.31 | 22.85 | 22.12 | 22.81 | 18,412 | +0.75(+3.40%) |
Oct 17, 2016 | 22.05 | 22.25 | 22.04 | 22.06 | 19,910 | +0.11(+0.50%) |
Oct 14, 2016 | 22.13 | 22.51 | 21.95 | 21.95 | 17,202 | -0.23(-1.02%) |
Oct 13, 2016 | 21.89 | 22.92 | 21.89 | 22.18 | 36,820 | +0.23(+1.06%) |
Oct 12, 2016 | 21.55 | 22.02 | 21.55 | 21.94 | 25,507 | +0.42(+1.95%) |
Oct 11, 2016 | 21.85 | 22.00 | 21.50 | 21.52 | 26,536 | -0.48(-2.17%) |
Oct 10, 2016 | 21.79 | 22.28 | 21.79 | 22.00 | 17,878 | +0.34(+1.55%) |
Oct 07, 2016 | 21.59 | 22.36 | 21.38 | 21.66 | 24,612 | +0.41(+1.95%) |
Oct 06, 2016 | 21.72 | 21.89 | 21.24 | 21.25 | 44,020 | -1.02(-4.58%) |
Oct 05, 2016 | 22.47 | 22.58 | 21.68 | 22.27 | 85,729 | +0.03(+0.12%) |
Oct 04, 2016 | 24.11 | 24.11 | 21.96 | 22.25 | 97,776 | -2.09(-8.60%) |
Oct 03, 2016 | 24.62 | 24.63 | 24.04 | 24.34 | 22,941 | -0.42(-1.69%) |
Sep 30, 2016 | 25.10 | 25.32 | 24.73 | 24.76 | 12,220 | -0.15(-0.58%) |
Sep 29, 2016 | 25.01 | 25.54 | 24.47 | 24.90 | 22,452 | -0.30(-1.20%) |
Sep 28, 2016 | 24.27 | 25.28 | 24.24 | 25.21 | 14,220 | +0.62(+2.51%) |
Sep 27, 2016 | 25.20 | 25.20 | 24.52 | 24.59 | 27,472 | -0.83(-3.27%) |
Sep 26, 2016 | 25.79 | 26.13 | 25.23 | 25.42 | 20,943 | -0.48(-1.87%) |
Sep 23, 2016 | 26.28 | 26.28 | 25.65 | 25.90 | 20,064 | -0.76(-2.84%) |
Sep 22, 2016 | 26.86 | 27.53 | 26.47 | 26.66 | 46,365 | -0.23(-0.84%) |
Sep 21, 2016 | 25.23 | 26.89 | 25.23 | 26.89 | 45,986 | +1.70(+6.75%) |
Sep 20, 2016 | 24.00 | 25.28 | 24.00 | 25.18 | 25,202 | +0.10(+0.41%) |
Sep 19, 2016 | 25.26 | 25.61 | 25.06 | 25.08 | 7,411 | -0.05(-0.18%) |
Sep 16, 2016 | 25.21 | 25.72 | 24.90 | 25.13 | 37,412 | -0.41(-1.62%) |
Sep 15, 2016 | 25.63 | 26.08 | 25.12 | 25.54 | 24,628 | +0.04(+0.15%) |
Sep 14, 2016 | 25.58 | 26.08 | 25.41 | 25.50 | 40,078 | +0.20(+0.79%) |
Sep 13, 2016 | 26.41 | 26.41 | 25.08 | 25.30 | 32,761 | -1.05(-3.97%) |
Sep 12, 2016 | 25.13 | 26.36 | 24.42 | 26.35 | 69,719 | +0.78(+3.03%) |
Sep 09, 2016 | 26.70 | 26.70 | 25.52 | 25.57 | 44,618 | -1.39(-5.15%) |
Sep 08, 2016 | 27.20 | 27.36 | 26.81 | 26.96 | 48,281 | -0.30(-1.09%) |
Sep 07, 2016 | 27.97 | 28.00 | 26.84 | 27.26 | 68,517 | -0.50(-1.79%) |
Sep 06, 2016 | 26.81 | 27.85 | 26.81 | 27.76 | 112,810 | +1.44(+5.48%) |
Sep 02, 2016 | 25.17 | 26.32 | 26.32 | 26.32 | 177,828 | +1.74(+7.07%) |