Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.20 | 21.55 | 20.90 | 20.95 | 240,063 | +0.00(+0.00%) |
Nov 29, 2016 | 21.25 | 21.40 | 20.85 | 20.95 | 225,892 | -0.25(-1.18%) |
Nov 28, 2016 | 20.90 | 21.25 | 20.65 | 21.20 | 298,206 | +0.10(+0.47%) |
Nov 25, 2016 | 20.50 | 21.15 | 20.40 | 21.10 | 96,854 | +0.55(+2.68%) |
Nov 23, 2016 | 20.55 | 20.55 | 20.55 | 0 | -0.15(-0.72%) | |
Nov 22, 2016 | 20.15 | 20.70 | 20.10 | 20.70 | 298,882 | +0.55(+2.73%) |
Nov 21, 2016 | 20.15 | 20.35 | 19.95 | 20.15 | 233,755 | +0.00(+0.00%) |
Nov 18, 2016 | 20.20 | 20.43 | 19.85 | 20.15 | 266,156 | -0.05(-0.25%) |
Nov 17, 2016 | 20.15 | 20.40 | 20.05 | 20.20 | 171,938 | +0.05(+0.25%) |
Nov 16, 2016 | 20.20 | 20.40 | 20.00 | 20.15 | 252,272 | -0.05(-0.25%) |
Nov 15, 2016 | 20.10 | 20.25 | 19.60 | 20.20 | 294,286 | +0.00(+0.00%) |
Nov 14, 2016 | 20.30 | 21.00 | 19.95 | 20.20 | 444,060 | +0.15(+0.75%) |
Nov 11, 2016 | 19.60 | 20.10 | 19.45 | 20.05 | 478,827 | +0.60(+3.08%) |
Nov 10, 2016 | 18.75 | 19.65 | 18.70 | 19.45 | 471,437 | +0.95(+5.14%) |
Nov 09, 2016 | 17.40 | 18.60 | 17.40 | 18.50 | 752,910 | +1.05(+6.02%) |
Nov 08, 2016 | 17.40 | 17.65 | 17.00 | 17.45 | 212,954 | +0.05(+0.29%) |
Nov 07, 2016 | 17.45 | 17.68 | 17.20 | 17.40 | 362,171 | +0.40(+2.35%) |
Nov 04, 2016 | 16.75 | 17.45 | 16.75 | 17.00 | 390,496 | +0.25(+1.49%) |
Nov 03, 2016 | 17.15 | 17.30 | 16.65 | 16.75 | 400,839 | -0.35(-2.05%) |
Nov 02, 2016 | 17.30 | 17.40 | 17.05 | 17.10 | 295,069 | -0.30(-1.72%) |
Nov 01, 2016 | 17.55 | 17.70 | 17.05 | 17.40 | 742,349 | -0.10(-0.57%) |
Oct 31, 2016 | 17.05 | 17.50 | 16.85 | 17.50 | 411,095 | +0.55(+3.24%) |
Oct 28, 2016 | 16.65 | 17.00 | 16.55 | 16.95 | 366,474 | +0.20(+1.19%) |
Oct 27, 2016 | 16.90 | 17.10 | 16.50 | 16.75 | 312,323 | -0.25(-1.47%) |
Oct 26, 2016 | 17.15 | 17.30 | 16.90 | 17.00 | 289,053 | -0.25(-1.45%) |
Oct 25, 2016 | 17.50 | 17.70 | 17.05 | 17.25 | 299,681 | -0.50(-2.82%) |
Oct 24, 2016 | 18.05 | 18.30 | 17.25 | 17.75 | 425,378 | -0.10(-0.56%) |
Oct 21, 2016 | 18.35 | 18.35 | 17.70 | 17.85 | 608,346 | -0.70(-3.77%) |
Oct 20, 2016 | 18.00 | 19.20 | 17.90 | 18.55 | 1,379,315 | -1.45(-7.25%) |
Oct 19, 2016 | 21.35 | 21.40 | 19.80 | 20.00 | 713,467 | -1.15(-5.44%) |
Oct 18, 2016 | 21.85 | 21.95 | 21.10 | 21.15 | 266,842 | -0.35(-1.63%) |
Oct 17, 2016 | 21.65 | 21.75 | 21.20 | 21.50 | 227,466 | -0.14(-0.65%) |
Oct 14, 2016 | 21.76 | 22.06 | 21.54 | 21.64 | 136,697 | +0.04(+0.19%) |
Oct 13, 2016 | 21.90 | 21.90 | 21.51 | 21.60 | 201,997 | -0.49(-2.22%) |
Oct 12, 2016 | 22.03 | 22.34 | 21.98 | 22.09 | 94,467 | +0.02(+0.09%) |
Oct 11, 2016 | 22.78 | 22.78 | 21.96 | 22.07 | 118,284 | -0.78(-3.41%) |
Oct 10, 2016 | 22.23 | 22.87 | 22.23 | 22.85 | 173,212 | +0.80(+3.63%) |
Oct 07, 2016 | 22.53 | 22.53 | 21.98 | 22.05 | 291,559 | -0.45(-2.00%) |
Oct 06, 2016 | 22.65 | 22.73 | 22.22 | 22.50 | 136,642 | -0.21(-0.92%) |
Oct 05, 2016 | 22.76 | 22.95 | 22.59 | 22.71 | 163,195 | +0.05(+0.22%) |
Oct 04, 2016 | 22.75 | 23.01 | 22.52 | 22.66 | 168,119 | -0.14(-0.61%) |
Oct 03, 2016 | 22.48 | 22.82 | 22.35 | 22.80 | 210,090 | +0.14(+0.62%) |
Sep 30, 2016 | 22.20 | 22.75 | 22.13 | 22.66 | 241,584 | +0.51(+2.30%) |
Sep 29, 2016 | 22.78 | 22.87 | 22.09 | 22.15 | 154,511 | -0.72(-3.15%) |
Sep 28, 2016 | 22.55 | 22.88 | 22.43 | 22.87 | 321,384 | +0.32(+1.42%) |
Sep 27, 2016 | 22.66 | 22.91 | 22.51 | 22.55 | 248,323 | -0.16(-0.70%) |
Sep 26, 2016 | 22.72 | 22.89 | 22.52 | 22.71 | 251,237 | -0.15(-0.66%) |
Sep 23, 2016 | 23.34 | 23.48 | 22.79 | 22.86 | 273,342 | -0.63(-2.68%) |
Sep 22, 2016 | 22.39 | 23.51 | 22.32 | 23.49 | 456,651 | +1.25(+5.62%) |
Sep 21, 2016 | 21.80 | 22.24 | 21.66 | 22.24 | 418,166 | +0.59(+2.73%) |
Sep 20, 2016 | 22.12 | 22.12 | 21.61 | 21.65 | 312,553 | -0.27(-1.23%) |
Sep 19, 2016 | 21.87 | 22.04 | 21.80 | 21.92 | 218,779 | +0.22(+1.01%) |
Sep 16, 2016 | 21.89 | 21.89 | 21.46 | 21.70 | 290,160 | -0.31(-1.41%) |
Sep 15, 2016 | 21.26 | 22.02 | 21.18 | 22.01 | 224,465 | +0.74(+3.48%) |
Sep 14, 2016 | 21.41 | 21.42 | 20.93 | 21.27 | 305,865 | -0.04(-0.19%) |
Sep 13, 2016 | 21.61 | 21.73 | 21.15 | 21.31 | 208,124 | -0.52(-2.38%) |
Sep 12, 2016 | 21.33 | 21.83 | 21.29 | 21.83 | 242,019 | +0.43(+2.01%) |
Sep 09, 2016 | 21.87 | 21.95 | 21.39 | 21.40 | 212,302 | -0.62(-2.82%) |
Sep 08, 2016 | 22.31 | 22.32 | 21.99 | 22.02 | 136,746 | -0.37(-1.65%) |
Sep 07, 2016 | 22.50 | 22.66 | 22.31 | 22.39 | 212,626 | -0.21(-0.93%) |
Sep 06, 2016 | 22.33 | 22.61 | 22.11 | 22.60 | 341,501 | +0.32(+1.44%) |
Sep 02, 2016 | 22.23 | 22.28 | 22.28 | 22.28 | 258,200 | +0.18(+0.81%) |