Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.68 | 23.71 | 22.92 | 23.02 | 30,734 | -0.70(-2.93%) |
Nov 29, 2016 | 23.58 | 23.86 | 23.25 | 23.71 | 32,869 | +0.05(+0.20%) |
Nov 28, 2016 | 24.46 | 24.46 | 23.64 | 23.67 | 52,940 | -0.84(-3.42%) |
Nov 25, 2016 | 24.21 | 24.52 | 24.03 | 24.50 | 40,245 | +0.19(+0.78%) |
Nov 23, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.40(+1.67%) | |
Nov 22, 2016 | 24.56 | 24.64 | 23.83 | 23.91 | 75,831 | -0.67(-2.71%) |
Nov 21, 2016 | 24.36 | 24.67 | 23.83 | 24.58 | 179,893 | +0.03(+0.12%) |
Nov 18, 2016 | 24.82 | 24.82 | 24.39 | 24.55 | 41,927 | -0.24(-0.96%) |
Nov 17, 2016 | 24.54 | 24.94 | 24.22 | 24.79 | 42,558 | +0.29(+1.17%) |
Nov 16, 2016 | 24.99 | 25.22 | 24.46 | 24.50 | 47,409 | -0.68(-2.69%) |
Nov 15, 2016 | 25.30 | 25.31 | 24.71 | 25.18 | 71,853 | -0.12(-0.49%) |
Nov 14, 2016 | 25.42 | 25.42 | 24.52 | 25.30 | 101,272 | +0.76(+3.11%) |
Nov 11, 2016 | 23.94 | 24.58 | 23.75 | 24.54 | 88,482 | +0.53(+2.22%) |
Nov 10, 2016 | 23.70 | 24.29 | 23.24 | 24.01 | 219,970 | +0.86(+3.70%) |
Nov 09, 2016 | 21.70 | 23.24 | 21.68 | 23.15 | 165,219 | +2.31(+11.06%) |
Nov 08, 2016 | 20.26 | 21.11 | 20.03 | 20.84 | 98,690 | +0.12(+0.60%) |
Nov 07, 2016 | 20.00 | 20.76 | 20.00 | 20.72 | 52,798 | +1.03(+5.23%) |
Nov 04, 2016 | 18.98 | 19.88 | 18.97 | 19.69 | 183,009 | +0.66(+3.45%) |
Nov 03, 2016 | 20.33 | 20.49 | 19.00 | 19.03 | 145,158 | -1.46(-7.12%) |
Nov 02, 2016 | 20.81 | 20.95 | 20.49 | 20.49 | 47,985 | -0.53(-2.54%) |
Nov 01, 2016 | 20.87 | 21.14 | 20.49 | 21.03 | 73,963 | +0.22(+1.05%) |
Oct 31, 2016 | 21.21 | 21.21 | 20.81 | 20.81 | 39,567 | -0.37(-1.76%) |
Oct 28, 2016 | 21.10 | 21.49 | 20.89 | 21.18 | 139,358 | -0.27(-1.24%) |
Oct 27, 2016 | 22.03 | 22.22 | 21.44 | 21.44 | 39,240 | -0.43(-1.96%) |
Oct 26, 2016 | 22.12 | 22.35 | 21.74 | 21.87 | 145,273 | -0.27(-1.21%) |
Oct 25, 2016 | 22.30 | 22.48 | 22.10 | 22.14 | 19,306 | -0.09(-0.39%) |
Oct 24, 2016 | 22.54 | 22.60 | 22.23 | 22.23 | 33,290 | -0.31(-1.40%) |
Oct 21, 2016 | 22.55 | 22.77 | 22.40 | 22.54 | 32,885 | -0.05(-0.21%) |
Oct 20, 2016 | 22.13 | 22.63 | 22.13 | 22.59 | 23,151 | +0.41(+1.85%) |
Oct 19, 2016 | 22.33 | 22.39 | 22.18 | 22.18 | 18,293 | -0.40(-1.76%) |
Oct 18, 2016 | 22.54 | 22.78 | 22.44 | 22.57 | 59,376 | +0.41(+1.83%) |
Oct 17, 2016 | 22.42 | 22.42 | 21.92 | 22.17 | 40,486 | -0.24(-1.06%) |
Oct 14, 2016 | 23.27 | 23.27 | 22.41 | 22.41 | 33,351 | -0.65(-2.81%) |
Oct 13, 2016 | 22.74 | 23.28 | 22.45 | 23.06 | 85,944 | +0.03(+0.12%) |
Oct 12, 2016 | 23.98 | 24.05 | 22.97 | 23.03 | 41,276 | -0.98(-4.09%) |
Oct 11, 2016 | 24.52 | 24.68 | 23.79 | 24.01 | 54,282 | -0.77(-3.12%) |
Oct 10, 2016 | 24.40 | 24.84 | 24.40 | 24.78 | 22,493 | +0.57(+2.36%) |
Oct 07, 2016 | 24.47 | 24.51 | 23.97 | 24.21 | 30,110 | -0.22(-0.90%) |
Oct 06, 2016 | 24.75 | 24.75 | 24.30 | 24.43 | 47,021 | -0.62(-2.47%) |
Oct 05, 2016 | 24.67 | 25.26 | 24.65 | 25.05 | 44,931 | +0.46(+1.86%) |
Oct 04, 2016 | 24.78 | 24.99 | 24.51 | 24.59 | 20,288 | -0.16(-0.66%) |
Oct 03, 2016 | 24.75 | 24.83 | 24.47 | 24.75 | 21,452 | -0.12(-0.50%) |
Sep 30, 2016 | 24.65 | 25.01 | 24.30 | 24.88 | 49,681 | +0.31(+1.24%) |
Sep 29, 2016 | 25.50 | 25.50 | 24.53 | 24.57 | 58,702 | -1.00(-3.91%) |
Sep 28, 2016 | 26.11 | 26.11 | 25.26 | 25.57 | 27,904 | -0.48(-1.83%) |
Sep 27, 2016 | 25.59 | 26.06 | 25.56 | 26.05 | 23,815 | +0.52(+2.05%) |
Sep 26, 2016 | 25.75 | 25.86 | 25.48 | 25.52 | 27,594 | -0.51(-1.94%) |
Sep 23, 2016 | 25.92 | 26.32 | 25.92 | 26.03 | 41,779 | +0.09(+0.33%) |
Sep 22, 2016 | 25.93 | 26.05 | 25.73 | 25.94 | 90,522 | +0.06(+0.22%) |
Sep 21, 2016 | 25.88 | 26.03 | 25.16 | 25.89 | 57,659 | +0.20(+0.78%) |
Sep 20, 2016 | 25.48 | 25.80 | 25.45 | 25.69 | 46,890 | +0.49(+1.93%) |
Sep 19, 2016 | 25.26 | 25.56 | 24.80 | 25.20 | 79,616 | +0.02(+0.09%) |
Sep 16, 2016 | 24.45 | 25.21 | 24.45 | 25.18 | 63,230 | +0.57(+2.30%) |
Sep 15, 2016 | 24.11 | 24.71 | 24.02 | 24.61 | 48,823 | +0.58(+2.42%) |
Sep 14, 2016 | 23.67 | 24.26 | 23.67 | 24.03 | 57,658 | +0.52(+2.23%) |
Sep 13, 2016 | 23.62 | 23.74 | 23.08 | 23.50 | 59,532 | -0.37(-1.56%) |
Sep 12, 2016 | 22.45 | 23.88 | 22.45 | 23.88 | 63,686 | +0.91(+3.94%) |
Sep 09, 2016 | 23.67 | 23.84 | 22.97 | 22.97 | 47,795 | -1.03(-4.29%) |
Sep 08, 2016 | 23.72 | 24.01 | 23.53 | 24.00 | 56,991 | +0.28(+1.19%) |
Sep 07, 2016 | 23.42 | 23.83 | 23.42 | 23.72 | 36,132 | +0.30(+1.28%) |
Sep 06, 2016 | 23.06 | 23.52 | 22.97 | 23.42 | 80,143 | +0.51(+2.25%) |
Sep 02, 2016 | 23.12 | 22.90 | 22.90 | 22.90 | 43,542 | -0.14(-0.62%) |