Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.18 | 25.62 | 24.64 | 24.77 | 285,382 | -0.27(-1.08%) |
Nov 29, 2016 | 25.07 | 25.41 | 24.95 | 25.04 | 301,395 | -0.10(-0.40%) |
Nov 28, 2016 | 25.30 | 25.57 | 24.92 | 25.14 | 218,935 | -0.33(-1.30%) |
Nov 25, 2016 | 25.14 | 25.50 | 25.06 | 25.47 | 153,527 | +0.32(+1.27%) |
Nov 23, 2016 | 25.15 | 25.15 | 25.15 | 0 | -0.85(-3.27%) | |
Nov 22, 2016 | 26.20 | 26.43 | 24.85 | 26.00 | 1,508,855 | -0.21(-0.80%) |
Nov 21, 2016 | 26.90 | 27.28 | 25.54 | 26.21 | 301,518 | -0.42(-1.58%) |
Nov 18, 2016 | 26.13 | 26.87 | 25.90 | 26.63 | 379,031 | +0.48(+1.84%) |
Nov 17, 2016 | 25.98 | 26.15 | 25.36 | 26.15 | 532,264 | +0.07(+0.27%) |
Nov 16, 2016 | 25.30 | 26.09 | 24.70 | 26.08 | 635,015 | +1.38(+5.59%) |
Nov 15, 2016 | 24.14 | 25.27 | 24.03 | 24.70 | 443,248 | +0.10(+0.41%) |
Nov 14, 2016 | 25.22 | 25.50 | 24.47 | 24.60 | 547,099 | -0.37(-1.48%) |
Nov 11, 2016 | 23.25 | 25.20 | 23.25 | 24.97 | 704,526 | +1.39(+5.89%) |
Nov 10, 2016 | 23.62 | 24.00 | 23.10 | 23.58 | 474,940 | +0.03(+0.13%) |
Nov 09, 2016 | 22.00 | 23.78 | 21.66 | 23.55 | 443,489 | +0.79(+3.47%) |
Nov 08, 2016 | 23.18 | 23.37 | 22.01 | 22.76 | 706,503 | -0.74(-3.15%) |
Nov 07, 2016 | 22.25 | 23.67 | 22.05 | 23.50 | 884,639 | +1.85(+8.55%) |
Nov 04, 2016 | 23.30 | 23.30 | 20.63 | 21.65 | 1,533,549 | +0.80(+3.84%) |
Nov 03, 2016 | 20.50 | 21.01 | 19.72 | 20.85 | 504,630 | +0.75(+3.73%) |
Nov 02, 2016 | 19.51 | 21.10 | 19.20 | 20.10 | 612,534 | +0.95(+4.96%) |
Nov 01, 2016 | 19.25 | 19.86 | 18.85 | 19.15 | 249,185 | -0.08(-0.42%) |
Oct 31, 2016 | 19.50 | 20.01 | 19.15 | 19.23 | 332,700 | -0.46(-2.34%) |
Oct 28, 2016 | 19.80 | 20.37 | 19.55 | 19.69 | 156,575 | -0.30(-1.50%) |
Oct 27, 2016 | 21.63 | 21.89 | 19.91 | 19.99 | 346,951 | -1.40(-6.55%) |
Oct 26, 2016 | 21.25 | 21.87 | 20.98 | 21.39 | 131,123 | +0.24(+1.13%) |
Oct 25, 2016 | 21.52 | 21.61 | 20.83 | 21.15 | 142,712 | -0.44(-2.04%) |
Oct 24, 2016 | 20.72 | 21.61 | 20.66 | 21.59 | 216,168 | +1.02(+4.98%) |
Oct 21, 2016 | 20.63 | 20.71 | 20.22 | 20.57 | 181,228 | -0.18(-0.89%) |
Oct 20, 2016 | 20.13 | 21.03 | 20.13 | 20.75 | 194,929 | +0.45(+2.24%) |
Oct 19, 2016 | 20.01 | 20.33 | 19.98 | 20.30 | 241,360 | +0.25(+1.22%) |
Oct 18, 2016 | 20.10 | 20.36 | 19.81 | 20.05 | 443,617 | +0.02(+0.10%) |
Oct 17, 2016 | 20.25 | 20.34 | 20.00 | 20.03 | 143,981 | -0.26(-1.28%) |
Oct 14, 2016 | 20.40 | 21.22 | 20.17 | 20.29 | 207,053 | +0.13(+0.64%) |
Oct 13, 2016 | 21.20 | 21.20 | 19.83 | 20.16 | 502,724 | -1.27(-5.93%) |
Oct 12, 2016 | 22.00 | 22.06 | 20.57 | 21.43 | 348,134 | -0.61(-2.77%) |
Oct 11, 2016 | 23.08 | 23.20 | 21.82 | 22.04 | 358,688 | -1.11(-4.79%) |
Oct 10, 2016 | 23.04 | 23.35 | 22.93 | 23.15 | 198,609 | +0.43(+1.89%) |
Oct 07, 2016 | 23.05 | 23.10 | 22.62 | 22.72 | 162,970 | -0.33(-1.43%) |
Oct 06, 2016 | 23.02 | 23.40 | 22.91 | 23.05 | 317,339 | -0.21(-0.90%) |
Oct 05, 2016 | 22.06 | 24.18 | 21.79 | 23.26 | 763,328 | +1.63(+7.54%) |
Oct 04, 2016 | 21.58 | 22.03 | 21.28 | 21.63 | 262,242 | +0.19(+0.89%) |
Oct 03, 2016 | 22.00 | 22.08 | 21.13 | 21.44 | 282,389 | -0.77(-3.47%) |
Sep 30, 2016 | 20.77 | 22.40 | 20.77 | 22.21 | 636,432 | +1.25(+5.96%) |
Sep 29, 2016 | 21.22 | 21.32 | 20.90 | 20.96 | 187,900 | -0.26(-1.23%) |
Sep 28, 2016 | 21.35 | 21.62 | 20.96 | 21.22 | 397,336 | -0.09(-0.42%) |
Sep 27, 2016 | 21.04 | 21.49 | 21.04 | 21.31 | 242,964 | +0.30(+1.43%) |
Sep 26, 2016 | 21.11 | 21.60 | 20.85 | 21.01 | 409,476 | -0.13(-0.61%) |
Sep 23, 2016 | 20.76 | 21.54 | 20.70 | 21.14 | 427,769 | +0.30(+1.44%) |
Sep 22, 2016 | 22.00 | 22.47 | 20.65 | 20.84 | 758,401 | -0.92(-4.23%) |
Sep 21, 2016 | 21.32 | 21.81 | 21.20 | 21.76 | 507,969 | +0.50(+2.35%) |
Sep 20, 2016 | 22.10 | 22.18 | 20.67 | 21.26 | 631,333 | -0.77(-3.50%) |
Sep 19, 2016 | 21.81 | 22.30 | 21.66 | 22.03 | 421,297 | +0.33(+1.52%) |
Sep 16, 2016 | 21.41 | 21.75 | 20.91 | 21.70 | 449,498 | +0.05(+0.23%) |
Sep 15, 2016 | 21.64 | 22.32 | 21.31 | 21.65 | 590,043 | +0.05(+0.23%) |
Sep 14, 2016 | 20.23 | 21.72 | 20.05 | 21.60 | 893,444 | +1.30(+6.40%) |
Sep 13, 2016 | 20.07 | 20.46 | 19.67 | 20.30 | 395,291 | -0.12(-0.59%) |
Sep 12, 2016 | 19.31 | 20.63 | 18.70 | 20.42 | 810,958 | +0.79(+4.02%) |
Sep 09, 2016 | 20.10 | 20.53 | 19.57 | 19.63 | 629,110 | -0.39(-1.95%) |
Sep 08, 2016 | 20.40 | 20.40 | 19.64 | 20.02 | 537,419 | +0.17(+0.86%) |
Sep 07, 2016 | 21.15 | 21.18 | 19.58 | 19.85 | 1,721,381 | +2.44(+14.01%) |
Sep 06, 2016 | 17.39 | 17.64 | 17.04 | 17.41 | 282,462 | -0.10(-0.57%) |
Sep 02, 2016 | 17.36 | 17.51 | 17.51 | 17.51 | 352,100 | +0.37(+2.16%) |