Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.00 | 25.00 | 23.81 | 24.50 | 1,941,019 | +0.56(+2.33%) |
Nov 29, 2016 | 24.95 | 25.04 | 23.30 | 23.94 | 1,356,536 | -0.96(-3.85%) |
Nov 28, 2016 | 25.20 | 25.23 | 24.79 | 24.90 | 411,111 | -0.37(-1.45%) |
Nov 25, 2016 | 25.23 | 25.31 | 24.81 | 25.27 | 116,244 | +0.06(+0.22%) |
Nov 23, 2016 | 25.21 | 25.21 | 25.21 | 0 | +0.78(+3.20%) | |
Nov 22, 2016 | 24.24 | 24.47 | 23.90 | 24.43 | 292,685 | +0.30(+1.26%) |
Nov 21, 2016 | 23.70 | 24.21 | 23.58 | 24.13 | 282,659 | +0.49(+2.06%) |
Nov 18, 2016 | 23.98 | 24.03 | 23.49 | 23.64 | 676,221 | -0.26(-1.10%) |
Nov 17, 2016 | 23.76 | 24.38 | 23.76 | 23.90 | 308,140 | +0.12(+0.50%) |
Nov 16, 2016 | 23.38 | 23.79 | 23.03 | 23.78 | 506,004 | +0.30(+1.29%) |
Nov 15, 2016 | 22.35 | 23.65 | 22.32 | 23.48 | 820,472 | +1.10(+4.92%) |
Nov 14, 2016 | 22.35 | 22.67 | 22.04 | 22.38 | 1,163,721 | +0.84(+3.89%) |
Nov 11, 2016 | 21.45 | 21.95 | 21.24 | 21.54 | 354,221 | +0.10(+0.45%) |
Nov 10, 2016 | 22.11 | 22.27 | 21.41 | 21.44 | 594,039 | -0.48(-2.18%) |
Nov 09, 2016 | 21.24 | 22.00 | 21.15 | 21.92 | 408,225 | +0.30(+1.37%) |
Nov 08, 2016 | 21.39 | 21.72 | 21.06 | 21.63 | 471,260 | +0.22(+1.04%) |
Nov 07, 2016 | 21.19 | 21.54 | 21.04 | 21.40 | 619,059 | +0.35(+1.67%) |
Nov 04, 2016 | 21.12 | 21.16 | 20.81 | 21.05 | 844,392 | +0.02(+0.08%) |
Nov 03, 2016 | 21.44 | 22.24 | 20.88 | 21.04 | 2,846,801 | -0.65(-3.02%) |
Nov 02, 2016 | 21.28 | 22.43 | 21.20 | 21.69 | 2,378,043 | +0.84(+4.02%) |
Nov 01, 2016 | 21.49 | 22.48 | 20.84 | 20.85 | 755,081 | -0.51(-2.39%) |
Oct 31, 2016 | 21.27 | 21.44 | 21.13 | 21.36 | 584,595 | +0.18(+0.83%) |
Oct 28, 2016 | 21.32 | 21.61 | 21.13 | 21.19 | 440,153 | -0.13(-0.60%) |
Oct 27, 2016 | 21.56 | 21.87 | 21.27 | 21.32 | 261,701 | -0.23(-1.07%) |
Oct 26, 2016 | 22.56 | 22.56 | 21.45 | 21.55 | 477,907 | -1.14(-5.03%) |
Oct 25, 2016 | 23.60 | 23.63 | 22.54 | 22.69 | 524,641 | -1.08(-4.53%) |
Oct 24, 2016 | 23.43 | 23.81 | 23.39 | 23.77 | 267,279 | +0.56(+2.41%) |
Oct 21, 2016 | 22.67 | 23.37 | 22.63 | 23.21 | 187,042 | +0.42(+1.86%) |
Oct 20, 2016 | 23.28 | 23.28 | 22.77 | 22.79 | 236,887 | -0.51(-2.19%) |
Oct 19, 2016 | 23.12 | 23.47 | 22.87 | 23.30 | 159,299 | +0.23(+1.00%) |
Oct 18, 2016 | 23.34 | 23.34 | 23.00 | 23.06 | 89,250 | -0.04(-0.16%) |
Oct 17, 2016 | 22.64 | 23.16 | 22.57 | 23.10 | 231,792 | +0.43(+1.88%) |
Oct 14, 2016 | 22.61 | 22.90 | 22.49 | 22.67 | 172,949 | +0.23(+1.03%) |
Oct 13, 2016 | 22.30 | 22.67 | 22.29 | 22.44 | 210,393 | +0.07(+0.32%) |
Oct 12, 2016 | 22.16 | 22.61 | 22.06 | 22.37 | 241,484 | +0.17(+0.75%) |
Oct 11, 2016 | 22.65 | 22.65 | 22.11 | 22.20 | 139,253 | -0.43(-1.90%) |
Oct 10, 2016 | 22.31 | 22.67 | 22.00 | 22.63 | 80,207 | +0.49(+2.24%) |
Oct 07, 2016 | 22.35 | 22.38 | 22.00 | 22.14 | 128,355 | -0.21(-0.93%) |
Oct 06, 2016 | 22.55 | 22.56 | 22.15 | 22.35 | 166,896 | -0.32(-1.41%) |
Oct 05, 2016 | 23.34 | 23.34 | 22.51 | 22.67 | 231,039 | -0.65(-2.77%) |
Oct 04, 2016 | 23.43 | 23.43 | 23.06 | 23.31 | 290,345 | -0.10(-0.44%) |
Oct 03, 2016 | 23.26 | 23.42 | 23.08 | 23.42 | 187,306 | +0.02(+0.10%) |
Sep 30, 2016 | 22.90 | 23.58 | 22.86 | 23.39 | 285,554 | +0.50(+2.20%) |
Sep 29, 2016 | 22.96 | 23.19 | 22.75 | 22.89 | 275,432 | -0.17(-0.73%) |
Sep 28, 2016 | 23.22 | 23.23 | 22.68 | 23.06 | 228,132 | -0.22(-0.93%) |
Sep 27, 2016 | 23.50 | 23.62 | 23.18 | 23.27 | 119,065 | -0.30(-1.29%) |
Sep 26, 2016 | 23.50 | 23.73 | 23.50 | 23.58 | 149,747 | -0.10(-0.44%) |
Sep 23, 2016 | 23.41 | 23.84 | 23.38 | 23.68 | 229,879 | +0.25(+1.06%) |
Sep 22, 2016 | 23.41 | 23.58 | 23.33 | 23.43 | 251,174 | +0.14(+0.62%) |
Sep 21, 2016 | 23.52 | 23.63 | 23.12 | 23.29 | 184,181 | -0.17(-0.71%) |
Sep 20, 2016 | 23.89 | 23.89 | 23.43 | 23.46 | 162,618 | -0.29(-1.21%) |
Sep 19, 2016 | 23.77 | 23.90 | 23.39 | 23.74 | 255,894 | +0.13(+0.54%) |
Sep 16, 2016 | 23.44 | 23.77 | 23.30 | 23.62 | 216,505 | +0.12(+0.51%) |
Sep 15, 2016 | 23.46 | 23.68 | 23.24 | 23.50 | 226,948 | +0.06(+0.24%) |
Sep 14, 2016 | 23.61 | 23.66 | 23.39 | 23.44 | 155,964 | -0.07(-0.31%) |
Sep 13, 2016 | 23.50 | 23.72 | 23.16 | 23.51 | 157,856 | -0.26(-1.11%) |
Sep 12, 2016 | 23.33 | 23.80 | 23.16 | 23.77 | 316,456 | +0.26(+1.09%) |
Sep 09, 2016 | 24.35 | 24.36 | 23.50 | 23.52 | 604,779 | -0.95(-3.88%) |
Sep 08, 2016 | 25.06 | 25.38 | 24.30 | 24.47 | 374,632 | -0.37(-1.48%) |
Sep 07, 2016 | 25.04 | 25.07 | 24.61 | 24.84 | 613,116 | -0.20(-0.80%) |
Sep 06, 2016 | 24.97 | 25.34 | 24.91 | 25.04 | 674,342 | +0.06(+0.22%) |
Sep 02, 2016 | 24.27 | 24.98 | 24.98 | 24.98 | 270,807 | +0.93(+3.88%) |