Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.47 | 21.47 | 21.04 | 21.22 | 6,240 | -0.05(-0.21%) |
Nov 29, 2016 | 21.04 | 21.35 | 20.94 | 21.27 | 4,281 | +0.42(+1.99%) |
Nov 28, 2016 | 21.00 | 21.01 | 20.79 | 20.85 | 3,079 | +0.14(+0.65%) |
Nov 25, 2016 | 20.47 | 20.76 | 20.47 | 20.72 | 5,319 | +0.13(+0.65%) |
Nov 23, 2016 | 20.58 | 20.58 | 20.58 | 0 | -0.39(-1.87%) | |
Nov 22, 2016 | 20.73 | 20.97 | 20.70 | 20.97 | 2,231 | +1.05(+5.29%) |
Nov 21, 2016 | 20.06 | 20.06 | 19.85 | 19.92 | 2,788 | +0.18(+0.92%) |
Nov 18, 2016 | 19.90 | 20.00 | 19.71 | 19.74 | 1,577 | -0.45(-2.24%) |
Nov 17, 2016 | 20.44 | 20.45 | 20.13 | 20.19 | 29,983 | +0.31(+1.55%) |
Nov 16, 2016 | 20.25 | 20.25 | 19.88 | 19.88 | 1,057 | -0.82(-3.97%) |
Nov 15, 2016 | 20.27 | 20.71 | 20.17 | 20.71 | 2,438 | +0.60(+2.97%) |
Nov 14, 2016 | 20.29 | 20.29 | 20.04 | 20.11 | 1,618 | -0.56(-2.71%) |
Nov 11, 2016 | 20.49 | 20.67 | 20.19 | 20.67 | 5,266 | -0.06(-0.31%) |
Nov 10, 2016 | 22.14 | 22.14 | 20.73 | 20.73 | 13,885 | -1.22(-5.56%) |
Nov 09, 2016 | 22.23 | 22.64 | 21.94 | 21.95 | 24,861 | -3.39(-13.37%) |
Nov 08, 2016 | 25.29 | 25.34 | 25.13 | 25.34 | 2,917 | +0.82(+3.35%) |
Nov 07, 2016 | 23.83 | 24.52 | 23.83 | 24.52 | 5,986 | +1.60(+6.98%) |
Nov 04, 2016 | 22.92 | 22.99 | 22.92 | 22.92 | 2,326 | -0.14(-0.59%) |
Nov 03, 2016 | 23.06 | 23.06 | 22.98 | 23.06 | 1,118 | +0.22(+0.95%) |
Nov 02, 2016 | 22.84 | 22.84 | 22.83 | 22.84 | 924 | -0.43(-1.87%) |
Nov 01, 2016 | 24.02 | 24.02 | 23.27 | 23.27 | 698 | -0.71(-2.98%) |
Oct 31, 2016 | 23.96 | 24.04 | 23.96 | 23.99 | 372 | +0.03(+0.11%) |
Oct 28, 2016 | 23.69 | 23.97 | 23.69 | 23.96 | 681 | -0.21(-0.86%) |
Oct 27, 2016 | 24.32 | 24.40 | 24.17 | 24.17 | 1,243 | -0.19(-0.78%) |
Oct 26, 2016 | 24.36 | 24.40 | 24.36 | 24.36 | 1,912 | -1.03(-4.06%) |
Oct 25, 2016 | 25.34 | 25.44 | 25.34 | 25.39 | 2,306 | -0.29(-1.13%) |
Oct 24, 2016 | 25.91 | 25.91 | 25.40 | 25.68 | 1,759 | +0.07(+0.28%) |
Oct 20, 2016 | 25.55 | 25.67 | 25.55 | 25.61 | 35 | -0.77(-2.90%) |
Oct 19, 2016 | 25.99 | 26.45 | 25.99 | 26.37 | 2,658 | +0.61(+2.35%) |
Oct 18, 2016 | 26.00 | 26.00 | 25.70 | 25.76 | 1,894 | +1.30(+5.33%) |
Oct 17, 2016 | 24.50 | 24.60 | 24.40 | 24.46 | 2,528 | +0.32(+1.32%) |
Oct 14, 2016 | 24.24 | 24.30 | 24.10 | 24.14 | 3,473 | -0.24(-1.00%) |
Oct 13, 2016 | 23.84 | 24.46 | 23.57 | 24.39 | 20,532 | -0.84(-3.34%) |
Oct 12, 2016 | 24.98 | 25.26 | 24.98 | 25.23 | 1,604 | +0.10(+0.41%) |
Oct 11, 2016 | 25.53 | 25.53 | 24.86 | 25.13 | 18,472 | -3.05(-10.84%) |
Oct 10, 2016 | 27.80 | 28.29 | 27.80 | 28.18 | 1,986 | +0.86(+3.14%) |
Oct 07, 2016 | 27.74 | 27.87 | 27.13 | 27.32 | 1,636 | -0.35(-1.27%) |
Oct 06, 2016 | 27.02 | 27.68 | 27.02 | 27.68 | 824 | +0.39(+1.41%) |
Oct 05, 2016 | 27.24 | 27.29 | 27.24 | 27.29 | 746 | +0.85(+3.22%) |
Oct 04, 2016 | 27.60 | 27.61 | 26.44 | 26.44 | 3,396 | -1.69(-6.01%) |
Oct 03, 2016 | 27.99 | 28.13 | 27.66 | 28.13 | 808 | +0.25(+0.91%) |
Sep 30, 2016 | 27.87 | 27.87 | 27.87 | 27.87 | 1,043 | -0.00(-0.01%) |
Sep 29, 2016 | 28.80 | 28.80 | 27.55 | 27.88 | 8,581 | -0.41(-1.46%) |
Sep 28, 2016 | 28.24 | 28.29 | 28.20 | 28.29 | 1,949 | +0.29(+1.04%) |
Sep 27, 2016 | 27.96 | 28.15 | 27.94 | 28.00 | 1,890 | +1.06(+3.94%) |
Sep 26, 2016 | 27.24 | 27.24 | 26.93 | 26.93 | 1,558 | -0.68(-2.45%) |
Sep 23, 2016 | 27.88 | 27.94 | 27.50 | 27.61 | 1,256 | -0.86(-3.02%) |
Sep 22, 2016 | 28.60 | 29.03 | 28.45 | 28.47 | 7,036 | +0.78(+2.83%) |
Sep 21, 2016 | 26.34 | 27.69 | 26.34 | 27.69 | 6,661 | +1.96(+7.60%) |
Sep 20, 2016 | 25.75 | 25.80 | 25.68 | 25.73 | 3,829 | +0.47(+1.87%) |
Sep 19, 2016 | 25.49 | 25.49 | 25.26 | 25.26 | 330 | +0.90(+3.68%) |
Sep 16, 2016 | 23.51 | 24.36 | 23.50 | 24.36 | 2,390 | -0.42(-1.69%) |
Sep 15, 2016 | 23.95 | 24.78 | 23.95 | 24.78 | 1,188 | +0.13(+0.51%) |
Sep 14, 2016 | 24.60 | 24.85 | 24.39 | 24.66 | 5,330 | +1.00(+4.24%) |
Sep 13, 2016 | 24.53 | 24.60 | 23.65 | 23.65 | 4,725 | -2.52(-9.63%) |
Sep 12, 2016 | 24.87 | 26.36 | 24.65 | 26.17 | 7,559 | -0.05(-0.17%) |
Sep 09, 2016 | 27.66 | 27.66 | 26.22 | 26.22 | 3,581 | -2.76(-9.51%) |
Sep 08, 2016 | 29.08 | 29.08 | 28.93 | 28.98 | 1,467 | -0.92(-3.07%) |
Sep 07, 2016 | 29.85 | 29.94 | 29.85 | 29.89 | 1,009 | -0.05(-0.17%) |
Sep 06, 2016 | 28.71 | 29.96 | 28.71 | 29.94 | 7,637 | +2.91(+10.77%) |
Sep 02, 2016 | 27.08 | 27.03 | 27.03 | 27.03 | 553 | +0.96(+3.67%) |