Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.07 | 25.16 | 24.48 | 24.73 | 493,855 | -0.35(-1.39%) |
Nov 29, 2016 | 24.39 | 25.21 | 24.36 | 25.08 | 711,137 | +0.55(+2.23%) |
Nov 28, 2016 | 25.05 | 25.50 | 24.46 | 24.54 | 699,364 | -0.62(-2.46%) |
Nov 25, 2016 | 25.24 | 25.90 | 24.77 | 25.16 | 1,021,388 | -0.01(-0.04%) |
Nov 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.74(+3.05%) | |
Nov 22, 2016 | 24.05 | 24.93 | 23.42 | 24.42 | 977,844 | +0.52(+2.18%) |
Nov 21, 2016 | 23.60 | 24.19 | 23.36 | 23.90 | 516,135 | +0.30(+1.25%) |
Nov 18, 2016 | 23.77 | 23.77 | 23.30 | 23.60 | 703,466 | -0.17(-0.72%) |
Nov 17, 2016 | 22.26 | 23.91 | 22.13 | 23.77 | 1,180,512 | +1.44(+6.47%) |
Nov 16, 2016 | 22.60 | 23.07 | 22.11 | 22.33 | 1,037,801 | -0.37(-1.62%) |
Nov 15, 2016 | 20.52 | 22.86 | 20.40 | 22.70 | 1,980,244 | +2.42(+11.94%) |
Nov 14, 2016 | 21.53 | 21.83 | 19.79 | 20.28 | 2,562,141 | -0.26(-1.27%) |
Nov 11, 2016 | 21.31 | 21.68 | 20.26 | 20.54 | 2,039,769 | -0.99(-4.58%) |
Nov 10, 2016 | 21.25 | 22.11 | 21.25 | 21.52 | 865,027 | +0.13(+0.59%) |
Nov 09, 2016 | 20.74 | 21.90 | 20.74 | 21.40 | 375,132 | -0.13(-0.58%) |
Nov 08, 2016 | 21.07 | 21.90 | 21.07 | 21.52 | 587,548 | +0.27(+1.27%) |
Nov 07, 2016 | 21.10 | 21.43 | 20.54 | 21.25 | 546,364 | +0.47(+2.24%) |
Nov 04, 2016 | 20.69 | 20.81 | 20.46 | 20.79 | 378,963 | +0.03(+0.13%) |
Nov 03, 2016 | 20.97 | 21.05 | 20.45 | 20.76 | 520,672 | -0.24(-1.15%) |
Nov 02, 2016 | 21.41 | 21.68 | 20.98 | 21.00 | 343,569 | -0.47(-2.17%) |
Nov 01, 2016 | 21.20 | 21.48 | 21.11 | 21.47 | 483,275 | +0.44(+2.09%) |
Oct 31, 2016 | 21.56 | 21.59 | 20.98 | 21.03 | 348,652 | -0.45(-2.09%) |
Oct 28, 2016 | 21.77 | 22.05 | 21.37 | 21.48 | 310,052 | -0.34(-1.56%) |
Oct 27, 2016 | 22.23 | 22.38 | 21.76 | 21.82 | 932,173 | -0.36(-1.62%) |
Oct 26, 2016 | 22.15 | 22.38 | 22.01 | 22.18 | 295,196 | -0.04(-0.16%) |
Oct 25, 2016 | 22.27 | 22.46 | 21.95 | 22.21 | 836,740 | -0.21(-0.92%) |
Oct 24, 2016 | 23.32 | 23.74 | 22.37 | 22.42 | 879,490 | -0.78(-3.36%) |
Oct 21, 2016 | 23.62 | 23.77 | 23.02 | 23.20 | 488,907 | -0.48(-2.04%) |
Oct 20, 2016 | 23.09 | 23.85 | 22.94 | 23.68 | 420,341 | +0.57(+2.44%) |
Oct 19, 2016 | 23.12 | 23.25 | 22.82 | 23.12 | 241,323 | +0.15(+0.66%) |
Oct 18, 2016 | 22.98 | 23.26 | 22.76 | 22.97 | 321,853 | +0.33(+1.47%) |
Oct 17, 2016 | 22.89 | 22.99 | 22.23 | 22.64 | 476,614 | -0.44(-1.90%) |
Oct 14, 2016 | 23.41 | 23.61 | 22.77 | 23.07 | 404,822 | -0.19(-0.81%) |
Oct 13, 2016 | 22.58 | 23.41 | 22.53 | 23.26 | 386,376 | +0.06(+0.27%) |
Oct 12, 2016 | 23.03 | 23.67 | 22.99 | 23.20 | 292,945 | +0.17(+0.74%) |
Oct 11, 2016 | 23.85 | 23.93 | 22.85 | 23.03 | 616,036 | -0.98(-4.07%) |
Oct 10, 2016 | 23.50 | 24.32 | 23.50 | 24.01 | 388,752 | +0.48(+2.06%) |
Oct 07, 2016 | 24.30 | 24.50 | 23.51 | 23.52 | 740,551 | -0.79(-3.25%) |
Oct 06, 2016 | 24.34 | 24.85 | 23.66 | 24.31 | 517,437 | -0.12(-0.48%) |
Oct 05, 2016 | 24.21 | 25.42 | 24.06 | 24.43 | 1,912,371 | +0.36(+1.49%) |
Oct 04, 2016 | 22.51 | 24.12 | 22.51 | 24.07 | 1,675,879 | +1.56(+6.93%) |
Oct 03, 2016 | 21.99 | 22.64 | 21.85 | 22.51 | 727,310 | +0.76(+3.51%) |
Sep 30, 2016 | 21.80 | 22.02 | 21.73 | 21.75 | 677,310 | -0.16(-0.74%) |
Sep 29, 2016 | 22.03 | 22.24 | 21.90 | 21.91 | 457,559 | -0.30(-1.37%) |
Sep 28, 2016 | 21.94 | 22.32 | 21.59 | 22.21 | 628,553 | +0.22(+1.02%) |
Sep 27, 2016 | 21.70 | 22.08 | 21.58 | 21.99 | 370,525 | +0.38(+1.74%) |
Sep 26, 2016 | 21.97 | 22.11 | 21.57 | 21.61 | 518,780 | -0.41(-1.87%) |
Sep 23, 2016 | 21.94 | 22.51 | 21.94 | 22.03 | 972,447 | -0.35(-1.56%) |
Sep 22, 2016 | 22.41 | 23.32 | 22.10 | 22.38 | 1,913,995 | -0.04(-0.16%) |
Sep 21, 2016 | 21.70 | 22.43 | 21.35 | 22.41 | 987,539 | +0.85(+3.95%) |
Sep 20, 2016 | 21.25 | 21.68 | 20.98 | 21.56 | 417,390 | +0.32(+1.52%) |
Sep 19, 2016 | 21.32 | 21.44 | 20.98 | 21.24 | 422,947 | +0.17(+0.81%) |
Sep 16, 2016 | 20.63 | 21.16 | 20.40 | 21.07 | 335,863 | +0.45(+2.17%) |
Sep 15, 2016 | 20.29 | 20.63 | 20.00 | 20.62 | 488,790 | +0.51(+2.54%) |
Sep 14, 2016 | 20.20 | 20.63 | 20.07 | 20.11 | 484,285 | -0.07(-0.36%) |
Sep 13, 2016 | 20.27 | 20.74 | 19.64 | 20.18 | 488,012 | -0.32(-1.58%) |
Sep 12, 2016 | 20.21 | 20.55 | 19.88 | 20.50 | 928,556 | -0.03(-0.13%) |
Sep 09, 2016 | 20.94 | 21.18 | 20.45 | 20.53 | 880,765 | -0.55(-2.60%) |
Sep 08, 2016 | 21.05 | 21.43 | 20.94 | 21.07 | 858,641 | -0.01(-0.04%) |
Sep 07, 2016 | 21.93 | 22.03 | 20.96 | 21.08 | 659,515 | -0.96(-4.35%) |
Sep 06, 2016 | 21.98 | 22.41 | 21.91 | 22.04 | 741,672 | +0.15(+0.70%) |
Sep 02, 2016 | 22.00 | 21.89 | 21.89 | 21.89 | 269,961 | -0.02(-0.08%) |