Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.48 | 22.54 | 21.69 | 22.00 | 144,635 | -0.30(-1.35%) |
Nov 29, 2016 | 21.97 | 22.84 | 21.78 | 22.30 | 336,819 | +0.33(+1.50%) |
Nov 28, 2016 | 22.83 | 22.86 | 21.89 | 21.97 | 260,342 | -0.90(-3.94%) |
Nov 25, 2016 | 23.03 | 23.41 | 22.56 | 22.87 | 44,068 | -0.18(-0.78%) |
Nov 23, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.56(+2.49%) | |
Nov 22, 2016 | 22.85 | 23.00 | 21.50 | 22.49 | 506,808 | -0.37(-1.62%) |
Nov 21, 2016 | 23.43 | 23.43 | 22.30 | 22.86 | 87,980 | -0.41(-1.76%) |
Nov 18, 2016 | 23.11 | 23.40 | 22.71 | 23.27 | 164,711 | +0.29(+1.26%) |
Nov 17, 2016 | 22.74 | 23.24 | 22.49 | 22.98 | 134,739 | +0.18(+0.79%) |
Nov 16, 2016 | 22.68 | 23.22 | 22.53 | 22.80 | 84,046 | +0.11(+0.48%) |
Nov 15, 2016 | 22.76 | 23.24 | 22.13 | 22.69 | 133,917 | -0.18(-0.79%) |
Nov 14, 2016 | 22.79 | 23.45 | 22.42 | 22.87 | 155,586 | +0.16(+0.70%) |
Nov 11, 2016 | 22.60 | 22.79 | 21.78 | 22.71 | 165,383 | +0.03(+0.13%) |
Nov 10, 2016 | 22.71 | 22.87 | 21.81 | 22.68 | 191,674 | +0.18(+0.80%) |
Nov 09, 2016 | 21.22 | 22.65 | 20.70 | 22.50 | 252,720 | +1.02(+4.75%) |
Nov 08, 2016 | 20.52 | 21.68 | 20.52 | 21.48 | 133,903 | +0.85(+4.12%) |
Nov 07, 2016 | 20.54 | 21.48 | 20.40 | 20.63 | 193,697 | +0.14(+0.68%) |
Nov 04, 2016 | 20.07 | 20.68 | 20.00 | 20.49 | 142,773 | +0.22(+1.09%) |
Nov 03, 2016 | 18.49 | 20.33 | 18.49 | 20.27 | 278,803 | +1.88(+10.22%) |
Nov 02, 2016 | 19.43 | 19.62 | 18.19 | 18.39 | 225,512 | -1.13(-5.79%) |
Nov 01, 2016 | 19.58 | 19.69 | 19.20 | 19.52 | 103,643 | +0.07(+0.36%) |
Oct 31, 2016 | 19.82 | 19.95 | 19.22 | 19.45 | 76,305 | -0.31(-1.57%) |
Oct 28, 2016 | 19.60 | 20.14 | 19.55 | 19.76 | 82,450 | -0.01(-0.05%) |
Oct 27, 2016 | 20.19 | 20.20 | 19.68 | 19.77 | 449,531 | -0.28(-1.40%) |
Oct 26, 2016 | 19.97 | 20.25 | 19.69 | 20.05 | 225,596 | -0.04(-0.20%) |
Oct 25, 2016 | 20.49 | 20.68 | 19.73 | 20.09 | 182,467 | -0.34(-1.66%) |
Oct 24, 2016 | 20.34 | 20.49 | 20.16 | 20.43 | 49,637 | +0.27(+1.34%) |
Oct 21, 2016 | 19.99 | 20.41 | 19.93 | 20.16 | 78,874 | -0.03(-0.15%) |
Oct 20, 2016 | 19.81 | 20.51 | 19.81 | 20.19 | 45,233 | +0.25(+1.25%) |
Oct 19, 2016 | 20.08 | 21.04 | 19.90 | 19.94 | 86,493 | -0.19(-0.94%) |
Oct 18, 2016 | 19.90 | 20.23 | 19.74 | 20.13 | 55,266 | +0.47(+2.39%) |
Oct 17, 2016 | 19.73 | 19.76 | 19.47 | 19.66 | 75,238 | -0.05(-0.25%) |
Oct 14, 2016 | 20.05 | 20.10 | 19.59 | 19.71 | 169,080 | -0.13(-0.66%) |
Oct 13, 2016 | 20.94 | 21.25 | 19.66 | 19.84 | 265,304 | -1.30(-6.15%) |
Oct 12, 2016 | 21.26 | 21.47 | 20.82 | 21.14 | 112,159 | +0.01(+0.05%) |
Oct 11, 2016 | 21.87 | 22.01 | 20.73 | 21.13 | 168,568 | -0.83(-3.78%) |
Oct 10, 2016 | 21.00 | 22.49 | 21.00 | 21.96 | 170,594 | +0.97(+4.62%) |
Oct 07, 2016 | 20.93 | 21.43 | 20.67 | 20.99 | 152,479 | -0.12(-0.57%) |
Oct 06, 2016 | 20.74 | 21.23 | 19.86 | 21.11 | 348,174 | +0.36(+1.73%) |
Oct 05, 2016 | 20.11 | 21.05 | 19.95 | 20.75 | 930,116 | +0.63(+3.13%) |
Oct 04, 2016 | 19.74 | 20.23 | 19.67 | 20.12 | 139,648 | +0.38(+1.93%) |
Oct 03, 2016 | 19.95 | 19.99 | 19.23 | 19.74 | 186,329 | -0.24(-1.20%) |
Sep 30, 2016 | 19.50 | 20.28 | 19.30 | 19.98 | 685,675 | +0.58(+2.99%) |
Sep 29, 2016 | 19.67 | 19.75 | 19.21 | 19.40 | 78,764 | -0.33(-1.67%) |
Sep 28, 2016 | 19.57 | 19.85 | 19.26 | 19.73 | 98,504 | +0.14(+0.71%) |
Sep 27, 2016 | 19.09 | 19.59 | 19.05 | 19.59 | 104,996 | +0.54(+2.83%) |
Sep 26, 2016 | 19.07 | 19.54 | 18.89 | 19.05 | 159,618 | -0.21(-1.09%) |
Sep 23, 2016 | 19.71 | 19.88 | 19.19 | 19.26 | 166,069 | -0.51(-2.58%) |
Sep 22, 2016 | 19.28 | 19.83 | 18.92 | 19.77 | 192,692 | +0.66(+3.45%) |
Sep 21, 2016 | 19.14 | 19.48 | 18.86 | 19.11 | 182,131 | -0.18(-0.93%) |
Sep 20, 2016 | 18.78 | 19.41 | 18.63 | 19.29 | 253,306 | +0.67(+3.60%) |
Sep 19, 2016 | 18.23 | 18.89 | 18.23 | 18.62 | 190,917 | +0.40(+2.20%) |
Sep 16, 2016 | 17.99 | 18.30 | 17.76 | 18.22 | 205,675 | +0.30(+1.67%) |
Sep 15, 2016 | 16.83 | 17.96 | 16.73 | 17.92 | 131,050 | +1.03(+6.10%) |
Sep 14, 2016 | 16.12 | 17.27 | 16.12 | 16.89 | 121,147 | +0.79(+4.91%) |
Sep 13, 2016 | 16.35 | 16.35 | 15.68 | 16.10 | 107,068 | -0.26(-1.59%) |
Sep 12, 2016 | 16.51 | 16.77 | 16.20 | 16.36 | 78,140 | -0.24(-1.45%) |
Sep 09, 2016 | 16.60 | 16.75 | 16.45 | 16.60 | 111,211 | -0.06(-0.36%) |
Sep 08, 2016 | 16.39 | 16.76 | 16.31 | 16.66 | 73,984 | +0.15(+0.91%) |
Sep 07, 2016 | 16.34 | 16.55 | 16.24 | 16.51 | 64,628 | +0.08(+0.49%) |
Sep 06, 2016 | 16.50 | 16.72 | 16.29 | 16.43 | 42,886 | -0.02(-0.12%) |
Sep 02, 2016 | 16.34 | 16.45 | 16.45 | 16.45 | 82,100 | +0.20(+1.23%) |