Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.25 | 25.53 | 25.10 | 25.18 | 833,435 | -0.02(-0.08%) |
Nov 29, 2016 | 25.09 | 25.36 | 24.71 | 25.20 | 564,760 | +0.13(+0.52%) |
Nov 28, 2016 | 25.05 | 25.35 | 24.90 | 25.07 | 305,190 | -0.06(-0.24%) |
Nov 25, 2016 | 25.11 | 25.17 | 24.96 | 25.13 | 80,085 | +0.08(+0.32%) |
Nov 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | +0.37(+1.50%) | |
Nov 22, 2016 | 24.40 | 24.75 | 24.28 | 24.68 | 373,678 | +0.27(+1.10%) |
Nov 21, 2016 | 24.10 | 24.79 | 24.05 | 24.41 | 810,366 | +0.44(+1.83%) |
Nov 18, 2016 | 23.33 | 23.97 | 23.33 | 23.97 | 1,122,104 | +0.63(+2.69%) |
Nov 17, 2016 | 23.05 | 23.56 | 23.04 | 23.35 | 565,182 | +0.22(+0.95%) |
Nov 16, 2016 | 22.70 | 23.28 | 22.61 | 23.13 | 455,671 | +0.31(+1.36%) |
Nov 15, 2016 | 22.37 | 22.96 | 22.37 | 22.82 | 262,983 | +0.30(+1.33%) |
Nov 14, 2016 | 22.41 | 23.15 | 22.37 | 22.52 | 455,435 | +0.11(+0.49%) |
Nov 11, 2016 | 21.38 | 22.46 | 21.31 | 22.41 | 458,968 | +1.08(+5.05%) |
Nov 10, 2016 | 21.01 | 21.66 | 20.75 | 21.33 | 713,714 | +0.64(+3.09%) |
Nov 09, 2016 | 20.01 | 20.72 | 19.77 | 20.69 | 503,507 | +0.33(+1.62%) |
Nov 08, 2016 | 20.12 | 20.54 | 19.99 | 20.36 | 554,747 | -0.04(-0.20%) |
Nov 07, 2016 | 20.04 | 20.43 | 20.02 | 20.40 | 627,050 | +0.66(+3.34%) |
Nov 04, 2016 | 19.62 | 20.16 | 19.62 | 19.74 | 765,281 | +0.11(+0.56%) |
Nov 03, 2016 | 19.90 | 19.92 | 19.41 | 19.63 | 1,055,763 | -0.61(-3.01%) |
Nov 02, 2016 | 19.33 | 20.90 | 19.32 | 20.24 | 2,067,219 | +2.48(+13.93%) |
Nov 01, 2016 | 18.72 | 18.80 | 17.75 | 17.77 | 774,483 | -0.97(-5.17%) |
Oct 31, 2016 | 18.66 | 18.83 | 18.59 | 18.73 | 397,957 | +0.14(+0.75%) |
Oct 28, 2016 | 18.62 | 18.78 | 18.37 | 18.59 | 311,703 | -0.06(-0.32%) |
Oct 27, 2016 | 18.84 | 18.84 | 18.60 | 18.65 | 305,092 | -0.13(-0.69%) |
Oct 26, 2016 | 19.16 | 19.20 | 18.76 | 18.78 | 521,699 | -0.39(-2.03%) |
Oct 25, 2016 | 19.38 | 19.58 | 19.16 | 19.17 | 281,469 | -0.25(-1.28%) |
Oct 24, 2016 | 19.42 | 19.71 | 19.35 | 19.42 | 365,744 | +0.12(+0.62%) |
Oct 21, 2016 | 19.45 | 19.54 | 19.28 | 19.30 | 351,947 | -0.30(-1.53%) |
Oct 20, 2016 | 19.66 | 19.79 | 19.47 | 19.60 | 413,355 | -0.17(-0.86%) |
Oct 19, 2016 | 19.96 | 20.02 | 19.74 | 19.77 | 166,484 | -0.09(-0.45%) |
Oct 18, 2016 | 20.04 | 20.06 | 19.85 | 19.86 | 188,499 | +0.08(+0.40%) |
Oct 17, 2016 | 19.93 | 20.04 | 19.76 | 19.78 | 260,909 | -0.25(-1.25%) |
Oct 14, 2016 | 20.07 | 20.17 | 19.88 | 20.03 | 610,216 | +0.15(+0.75%) |
Oct 13, 2016 | 20.26 | 20.26 | 19.84 | 19.88 | 407,555 | -0.57(-2.78%) |
Oct 12, 2016 | 20.47 | 20.65 | 20.32 | 20.45 | 375,626 | +0.02(+0.10%) |
Oct 11, 2016 | 20.95 | 20.98 | 20.40 | 20.43 | 253,926 | -0.65(-3.08%) |
Oct 10, 2016 | 20.97 | 21.37 | 20.96 | 21.08 | 416,472 | +0.13(+0.62%) |
Oct 07, 2016 | 21.89 | 21.94 | 20.94 | 20.95 | 446,166 | -0.99(-4.50%) |
Oct 06, 2016 | 22.01 | 22.10 | 21.74 | 21.94 | 561,395 | -0.26(-1.17%) |
Oct 05, 2016 | 21.81 | 22.42 | 21.76 | 22.20 | 242,326 | +0.37(+1.69%) |
Oct 04, 2016 | 21.78 | 22.09 | 21.76 | 21.83 | 278,617 | +0.02(+0.09%) |
Oct 03, 2016 | 21.49 | 21.88 | 21.28 | 21.81 | 315,992 | +0.22(+1.02%) |
Sep 30, 2016 | 21.00 | 21.70 | 20.97 | 21.59 | 405,387 | +0.62(+2.95%) |
Sep 29, 2016 | 21.32 | 21.39 | 20.88 | 20.97 | 226,828 | -0.40(-1.87%) |
Sep 28, 2016 | 20.97 | 21.46 | 20.93 | 21.37 | 326,245 | +0.41(+1.95%) |
Sep 27, 2016 | 20.92 | 21.22 | 20.86 | 20.96 | 213,484 | -0.05(-0.24%) |
Sep 26, 2016 | 21.03 | 21.20 | 20.93 | 21.01 | 191,025 | -0.19(-0.89%) |
Sep 23, 2016 | 21.13 | 21.43 | 21.04 | 21.20 | 264,111 | -0.02(-0.09%) |
Sep 22, 2016 | 20.90 | 21.22 | 20.83 | 21.22 | 285,270 | +0.52(+2.51%) |
Sep 21, 2016 | 20.75 | 20.92 | 20.45 | 20.70 | 461,034 | +0.05(+0.24%) |
Sep 20, 2016 | 20.82 | 20.91 | 20.58 | 20.65 | 243,790 | +0.00(+0.00%) |
Sep 19, 2016 | 20.63 | 20.93 | 20.54 | 20.65 | 384,637 | +0.10(+0.49%) |
Sep 16, 2016 | 20.58 | 20.89 | 20.49 | 20.55 | 644,332 | -0.19(-0.91%) |
Sep 15, 2016 | 20.49 | 20.79 | 20.43 | 20.74 | 295,153 | +0.25(+1.22%) |
Sep 14, 2016 | 20.47 | 20.73 | 20.41 | 20.49 | 238,755 | -0.03(-0.15%) |
Sep 13, 2016 | 20.88 | 20.90 | 20.34 | 20.52 | 409,868 | -0.59(-2.79%) |
Sep 12, 2016 | 20.61 | 21.12 | 20.56 | 21.11 | 339,838 | +0.51(+2.47%) |
Sep 09, 2016 | 21.15 | 21.34 | 20.59 | 20.60 | 361,575 | -0.77(-3.60%) |
Sep 08, 2016 | 21.10 | 21.39 | 20.94 | 21.37 | 282,523 | +0.20(+0.94%) |
Sep 07, 2016 | 20.91 | 21.23 | 20.84 | 21.17 | 397,732 | +0.18(+0.86%) |
Sep 06, 2016 | 21.08 | 21.12 | 20.86 | 20.99 | 321,288 | -0.11(-0.52%) |
Sep 02, 2016 | 21.26 | 21.10 | 21.10 | 21.10 | 270,310 | -0.12(-0.56%) |