Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.84 | 26.38 | 24.84 | 25.48 | 35,835 | -0.05(-0.19%) |
Nov 29, 2016 | 25.13 | 26.42 | 25.13 | 25.52 | 22,848 | +0.29(+1.15%) |
Nov 28, 2016 | 26.64 | 26.64 | 25.02 | 25.23 | 41,705 | -1.65(-6.14%) |
Nov 25, 2016 | 26.02 | 26.92 | 25.96 | 26.88 | 17,339 | +0.76(+2.90%) |
Nov 23, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.26(+1.01%) | |
Nov 22, 2016 | 25.23 | 25.88 | 25.23 | 25.86 | 37,210 | +0.85(+3.42%) |
Nov 21, 2016 | 25.32 | 25.32 | 24.84 | 25.01 | 31,111 | -0.32(-1.26%) |
Nov 18, 2016 | 24.95 | 25.41 | 24.80 | 25.33 | 32,254 | +0.31(+1.24%) |
Nov 17, 2016 | 24.86 | 25.45 | 24.79 | 25.02 | 28,258 | +0.11(+0.43%) |
Nov 16, 2016 | 24.17 | 25.02 | 24.05 | 24.91 | 36,184 | +0.58(+2.39%) |
Nov 15, 2016 | 23.94 | 24.53 | 23.47 | 24.33 | 23,125 | +0.15(+0.60%) |
Nov 14, 2016 | 24.88 | 24.88 | 22.85 | 24.18 | 69,575 | -0.53(-2.16%) |
Nov 11, 2016 | 23.23 | 25.01 | 23.23 | 24.72 | 98,864 | +1.44(+6.17%) |
Nov 10, 2016 | 23.14 | 23.50 | 22.74 | 23.28 | 50,927 | +0.33(+1.44%) |
Nov 09, 2016 | 20.96 | 22.98 | 20.96 | 22.95 | 50,461 | +1.70(+7.99%) |
Nov 08, 2016 | 21.15 | 21.43 | 21.15 | 21.25 | 16,338 | +0.03(+0.14%) |
Nov 07, 2016 | 21.18 | 21.35 | 20.95 | 21.22 | 32,828 | +0.55(+2.68%) |
Nov 04, 2016 | 20.67 | 20.86 | 20.56 | 20.67 | 29,460 | +0.03(+0.14%) |
Nov 03, 2016 | 20.77 | 20.83 | 20.63 | 20.64 | 13,881 | +0.02(+0.09%) |
Nov 02, 2016 | 21.02 | 21.15 | 20.51 | 20.62 | 35,978 | -0.37(-1.76%) |
Nov 01, 2016 | 21.70 | 21.80 | 20.89 | 20.99 | 35,234 | -0.70(-3.22%) |
Oct 31, 2016 | 21.79 | 21.79 | 21.62 | 21.69 | 28,293 | -0.13(-0.58%) |
Oct 28, 2016 | 21.94 | 22.04 | 21.69 | 21.82 | 31,970 | -0.07(-0.31%) |
Oct 27, 2016 | 22.41 | 22.58 | 21.80 | 21.88 | 26,939 | -0.72(-3.18%) |
Oct 26, 2016 | 22.88 | 23.10 | 22.57 | 22.60 | 32,850 | -0.33(-1.44%) |
Oct 25, 2016 | 23.07 | 23.30 | 22.66 | 22.93 | 18,329 | -0.27(-1.17%) |
Oct 24, 2016 | 23.13 | 23.21 | 22.91 | 23.20 | 9,737 | +0.32(+1.40%) |
Oct 21, 2016 | 22.82 | 22.96 | 22.67 | 22.88 | 9,071 | -0.08(-0.34%) |
Oct 20, 2016 | 23.38 | 23.38 | 22.86 | 22.96 | 23,086 | -0.58(-2.47%) |
Oct 19, 2016 | 22.07 | 23.59 | 22.07 | 23.54 | 21,330 | +0.31(+1.34%) |
Oct 18, 2016 | 23.52 | 23.57 | 22.96 | 23.23 | 18,138 | -0.05(-0.21%) |
Oct 17, 2016 | 23.31 | 23.52 | 22.95 | 23.28 | 16,192 | -0.02(-0.08%) |
Oct 14, 2016 | 23.39 | 23.41 | 23.06 | 23.30 | 13,487 | +0.06(+0.25%) |
Oct 13, 2016 | 23.63 | 23.63 | 23.17 | 23.24 | 31,385 | -0.55(-2.33%) |
Oct 12, 2016 | 23.50 | 23.88 | 22.91 | 23.80 | 13,876 | +0.41(+1.74%) |
Oct 11, 2016 | 23.68 | 23.68 | 23.23 | 23.39 | 21,226 | -0.45(-1.87%) |
Oct 10, 2016 | 23.83 | 24.06 | 23.67 | 23.83 | 24,043 | +0.19(+0.82%) |
Oct 07, 2016 | 23.81 | 24.08 | 23.59 | 23.64 | 21,559 | -0.25(-1.06%) |
Oct 06, 2016 | 23.80 | 23.98 | 23.46 | 23.89 | 27,527 | +0.08(+0.33%) |
Oct 05, 2016 | 23.39 | 24.08 | 23.39 | 23.82 | 39,200 | +0.50(+2.17%) |
Oct 04, 2016 | 23.50 | 23.78 | 23.26 | 23.31 | 28,747 | -0.17(-0.74%) |
Oct 03, 2016 | 23.66 | 23.66 | 23.21 | 23.49 | 26,144 | -0.13(-0.53%) |
Sep 30, 2016 | 23.50 | 23.77 | 23.32 | 23.61 | 30,924 | +0.37(+1.59%) |
Sep 29, 2016 | 23.30 | 23.62 | 23.23 | 23.24 | 9,428 | -0.16(-0.66%) |
Sep 28, 2016 | 23.34 | 23.50 | 22.98 | 23.40 | 33,508 | -0.07(-0.29%) |
Sep 27, 2016 | 23.21 | 23.52 | 23.16 | 23.47 | 29,399 | +0.21(+0.92%) |
Sep 26, 2016 | 23.83 | 23.92 | 23.05 | 23.25 | 29,077 | -0.78(-3.23%) |
Sep 23, 2016 | 23.88 | 24.16 | 23.80 | 24.03 | 29,879 | +0.29(+1.23%) |
Sep 22, 2016 | 22.91 | 23.75 | 22.46 | 23.74 | 23,265 | +0.94(+4.13%) |
Sep 21, 2016 | 22.13 | 22.92 | 22.13 | 22.80 | 30,898 | +0.77(+3.48%) |
Sep 20, 2016 | 22.68 | 22.68 | 21.85 | 22.03 | 42,839 | -0.44(-1.94%) |
Sep 19, 2016 | 22.69 | 22.93 | 22.35 | 22.47 | 23,764 | -0.21(-0.94%) |
Sep 16, 2016 | 21.94 | 22.68 | 21.94 | 22.68 | 64,857 | +0.74(+3.36%) |
Sep 15, 2016 | 21.56 | 21.97 | 21.36 | 21.94 | 28,919 | +0.47(+2.17%) |
Sep 14, 2016 | 21.65 | 21.71 | 21.36 | 21.48 | 11,690 | -0.12(-0.54%) |
Sep 13, 2016 | 21.93 | 22.25 | 21.46 | 21.59 | 37,241 | -0.68(-3.05%) |
Sep 12, 2016 | 21.86 | 22.31 | 21.75 | 22.27 | 21,465 | +0.35(+1.59%) |
Sep 09, 2016 | 22.73 | 22.73 | 21.88 | 21.92 | 26,744 | -1.06(-4.61%) |
Sep 08, 2016 | 23.31 | 23.31 | 22.89 | 22.98 | 15,819 | -0.38(-1.62%) |
Sep 07, 2016 | 23.32 | 23.51 | 23.17 | 23.36 | 30,952 | -0.08(-0.33%) |
Sep 06, 2016 | 23.51 | 23.52 | 23.16 | 23.44 | 20,117 | -0.09(-0.37%) |
Sep 02, 2016 | 22.87 | 23.52 | 23.52 | 23.52 | 23,896 | +0.70(+3.06%) |