Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.73 | 25.76 | 24.72 | 25.26 | 260,777 | -0.36(-1.41%) |
Nov 29, 2016 | 24.90 | 25.73 | 24.80 | 25.62 | 316,300 | +0.80(+3.22%) |
Nov 28, 2016 | 25.24 | 25.34 | 24.73 | 24.82 | 207,606 | -0.55(-2.17%) |
Nov 25, 2016 | 25.62 | 25.62 | 25.26 | 25.37 | 80,237 | -0.18(-0.71%) |
Nov 23, 2016 | 25.55 | 25.55 | 25.55 | 0 | +0.20(+0.78%) | |
Nov 22, 2016 | 25.35 | 25.68 | 25.25 | 25.35 | 330,395 | +0.10(+0.41%) |
Nov 21, 2016 | 25.27 | 25.34 | 24.77 | 25.25 | 175,504 | +0.13(+0.51%) |
Nov 18, 2016 | 24.63 | 25.17 | 24.38 | 25.12 | 305,475 | +0.52(+2.13%) |
Nov 17, 2016 | 24.72 | 25.10 | 24.48 | 24.60 | 322,885 | -0.12(-0.49%) |
Nov 16, 2016 | 24.92 | 24.92 | 24.39 | 24.72 | 307,958 | -0.21(-0.83%) |
Nov 15, 2016 | 24.39 | 25.03 | 24.16 | 24.92 | 403,765 | +0.40(+1.61%) |
Nov 14, 2016 | 24.65 | 25.17 | 24.42 | 24.53 | 405,943 | -0.05(-0.21%) |
Nov 11, 2016 | 24.06 | 24.71 | 24.00 | 24.58 | 409,419 | +0.58(+2.44%) |
Nov 10, 2016 | 24.06 | 24.24 | 23.60 | 24.00 | 362,878 | +0.23(+0.98%) |
Nov 09, 2016 | 23.95 | 24.17 | 23.70 | 23.76 | 432,644 | -0.08(-0.32%) |
Nov 08, 2016 | 23.82 | 24.15 | 23.61 | 23.84 | 223,334 | -0.11(-0.47%) |
Nov 07, 2016 | 23.75 | 24.05 | 23.41 | 23.95 | 249,954 | +0.62(+2.65%) |
Nov 04, 2016 | 23.02 | 23.57 | 22.97 | 23.33 | 429,649 | +0.40(+1.76%) |
Nov 03, 2016 | 23.04 | 23.38 | 22.65 | 22.93 | 393,587 | +0.17(+0.76%) |
Nov 02, 2016 | 22.76 | 23.21 | 20.69 | 22.76 | 632,727 | +2.15(+10.43%) |
Nov 01, 2016 | 20.65 | 20.77 | 20.39 | 20.61 | 264,124 | -0.08(-0.37%) |
Oct 31, 2016 | 20.47 | 20.76 | 20.30 | 20.69 | 308,881 | +0.21(+1.01%) |
Oct 28, 2016 | 20.63 | 20.72 | 20.29 | 20.48 | 141,077 | -0.15(-0.75%) |
Oct 27, 2016 | 20.72 | 20.82 | 20.59 | 20.63 | 184,259 | -0.07(-0.33%) |
Oct 26, 2016 | 20.76 | 20.98 | 20.61 | 20.70 | 272,365 | -0.11(-0.54%) |
Oct 25, 2016 | 20.81 | 20.93 | 20.65 | 20.82 | 289,089 | +0.03(+0.12%) |
Oct 24, 2016 | 20.69 | 21.08 | 20.65 | 20.79 | 381,334 | +0.05(+0.25%) |
Oct 21, 2016 | 20.76 | 20.94 | 20.65 | 20.74 | 315,787 | -0.26(-1.23%) |
Oct 20, 2016 | 20.94 | 21.21 | 20.87 | 21.00 | 95,282 | +0.05(+0.25%) |
Oct 19, 2016 | 21.01 | 21.12 | 20.81 | 20.94 | 125,785 | -0.07(-0.33%) |
Oct 18, 2016 | 20.63 | 21.16 | 20.48 | 21.01 | 378,531 | +0.57(+2.77%) |
Oct 17, 2016 | 20.61 | 20.86 | 20.44 | 20.45 | 188,396 | -0.21(-1.04%) |
Oct 14, 2016 | 20.82 | 20.82 | 20.56 | 20.66 | 71,133 | -0.05(-0.25%) |
Oct 13, 2016 | 20.63 | 20.86 | 20.55 | 20.71 | 97,312 | -0.12(-0.58%) |
Oct 12, 2016 | 20.78 | 21.13 | 20.74 | 20.83 | 105,758 | +0.03(+0.16%) |
Oct 11, 2016 | 21.06 | 21.11 | 20.74 | 20.80 | 119,356 | -0.27(-1.30%) |
Oct 10, 2016 | 21.15 | 21.23 | 21.07 | 21.07 | 101,549 | -0.11(-0.53%) |
Oct 07, 2016 | 21.51 | 21.54 | 21.16 | 21.18 | 180,590 | -0.05(-0.24%) |
Oct 06, 2016 | 21.83 | 21.83 | 21.12 | 21.24 | 277,104 | -0.93(-4.19%) |
Oct 05, 2016 | 22.19 | 22.45 | 22.05 | 22.16 | 112,692 | -0.02(-0.08%) |
Oct 04, 2016 | 22.05 | 22.21 | 21.74 | 22.18 | 153,030 | +0.23(+1.06%) |
Oct 03, 2016 | 21.49 | 21.97 | 21.42 | 21.95 | 152,412 | +0.24(+1.11%) |
Sep 30, 2016 | 21.17 | 21.80 | 21.06 | 21.71 | 137,452 | +0.58(+2.77%) |
Sep 29, 2016 | 21.44 | 21.55 | 20.98 | 21.12 | 102,555 | -0.36(-1.68%) |
Sep 28, 2016 | 21.56 | 21.64 | 21.18 | 21.49 | 204,948 | -0.10(-0.48%) |
Sep 27, 2016 | 21.49 | 21.76 | 21.18 | 21.59 | 174,173 | +0.01(+0.04%) |
Sep 26, 2016 | 22.19 | 22.52 | 21.56 | 21.58 | 94,514 | -0.72(-3.24%) |
Sep 23, 2016 | 22.42 | 22.51 | 22.11 | 22.30 | 118,499 | -0.05(-0.23%) |
Sep 22, 2016 | 22.23 | 22.44 | 22.06 | 22.35 | 146,207 | +0.16(+0.74%) |
Sep 21, 2016 | 22.24 | 22.50 | 21.88 | 22.19 | 109,710 | +0.15(+0.66%) |
Sep 20, 2016 | 22.24 | 22.41 | 21.76 | 22.04 | 163,511 | -0.12(-0.54%) |
Sep 19, 2016 | 22.34 | 22.85 | 22.10 | 22.16 | 101,917 | -0.15(-0.69%) |
Sep 16, 2016 | 22.37 | 22.53 | 22.05 | 22.32 | 221,631 | -0.05(-0.23%) |
Sep 15, 2016 | 21.98 | 22.41 | 21.95 | 22.37 | 100,076 | +0.35(+1.60%) |
Sep 14, 2016 | 21.99 | 22.27 | 21.89 | 22.02 | 128,212 | +0.07(+0.31%) |
Sep 13, 2016 | 22.26 | 22.26 | 21.81 | 21.95 | 131,123 | -0.28(-1.28%) |
Sep 12, 2016 | 21.98 | 22.30 | 21.67 | 22.23 | 123,583 | +0.05(+0.23%) |
Sep 09, 2016 | 22.47 | 22.63 | 22.06 | 22.18 | 153,557 | -0.51(-2.24%) |
Sep 08, 2016 | 23.03 | 23.06 | 22.58 | 22.69 | 71,798 | -0.34(-1.49%) |
Sep 07, 2016 | 22.63 | 23.13 | 22.59 | 23.03 | 174,869 | +0.33(+1.44%) |
Sep 06, 2016 | 22.99 | 23.06 | 22.45 | 22.71 | 170,772 | -0.33(-1.42%) |
Sep 02, 2016 | 22.91 | 23.03 | 23.03 | 23.03 | 66,788 | +0.21(+0.90%) |