Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.59 | 23.59 | 22.90 | 23.04 | 690,720 | -0.52(-2.21%) |
Nov 29, 2016 | 23.45 | 23.80 | 23.28 | 23.56 | 526,915 | +0.22(+0.94%) |
Nov 28, 2016 | 23.68 | 23.69 | 23.09 | 23.34 | 420,113 | -0.46(-1.93%) |
Nov 25, 2016 | 23.94 | 23.99 | 23.67 | 23.80 | 159,735 | -0.10(-0.42%) |
Nov 23, 2016 | 23.90 | 23.90 | 23.90 | 0 | +0.71(+3.06%) | |
Nov 22, 2016 | 23.59 | 23.59 | 22.88 | 23.19 | 512,046 | -0.44(-1.86%) |
Nov 21, 2016 | 23.78 | 23.88 | 23.45 | 23.63 | 386,676 | -0.08(-0.34%) |
Nov 18, 2016 | 23.68 | 23.84 | 23.39 | 23.71 | 408,237 | +0.11(+0.47%) |
Nov 17, 2016 | 23.32 | 23.99 | 23.28 | 23.60 | 861,589 | +0.37(+1.59%) |
Nov 16, 2016 | 22.97 | 23.48 | 22.97 | 23.23 | 527,763 | -0.08(-0.34%) |
Nov 15, 2016 | 22.60 | 23.38 | 22.53 | 23.31 | 746,670 | +0.60(+2.64%) |
Nov 14, 2016 | 23.66 | 23.67 | 22.58 | 22.71 | 749,644 | -0.75(-3.20%) |
Nov 11, 2016 | 22.98 | 23.92 | 22.88 | 23.46 | 1,540,907 | +0.45(+1.96%) |
Nov 10, 2016 | 22.69 | 23.34 | 22.38 | 23.01 | 1,296,683 | +0.66(+2.95%) |
Nov 09, 2016 | 22.01 | 22.53 | 21.55 | 22.35 | 835,145 | +0.23(+1.04%) |
Nov 08, 2016 | 21.85 | 22.25 | 21.57 | 22.12 | 454,223 | +0.21(+0.96%) |
Nov 07, 2016 | 21.77 | 22.07 | 21.62 | 21.91 | 775,037 | +0.61(+2.86%) |
Nov 04, 2016 | 21.00 | 21.68 | 20.69 | 21.30 | 1,335,231 | +0.47(+2.26%) |
Nov 03, 2016 | 21.88 | 22.44 | 20.72 | 20.83 | 2,042,651 | +0.05(+0.24%) |
Nov 02, 2016 | 21.69 | 21.69 | 20.50 | 20.78 | 1,635,913 | -0.97(-4.46%) |
Nov 01, 2016 | 22.03 | 22.19 | 21.45 | 21.75 | 1,410,342 | -0.16(-0.73%) |
Oct 31, 2016 | 22.28 | 22.80 | 21.77 | 21.91 | 1,585,440 | -0.53(-2.36%) |
Oct 28, 2016 | 22.01 | 22.52 | 21.95 | 22.44 | 730,548 | +0.36(+1.63%) |
Oct 27, 2016 | 22.05 | 22.57 | 21.94 | 22.08 | 1,265,070 | -0.27(-1.21%) |
Oct 26, 2016 | 23.85 | 24.27 | 21.98 | 22.35 | 2,772,551 | -1.80(-7.45%) |
Oct 25, 2016 | 24.85 | 24.88 | 23.99 | 24.15 | 499,622 | -0.81(-3.25%) |
Oct 24, 2016 | 24.42 | 25.15 | 24.28 | 24.96 | 1,694,321 | +0.76(+3.14%) |
Oct 21, 2016 | 24.11 | 24.64 | 24.06 | 24.20 | 676,224 | -0.18(-0.74%) |
Oct 20, 2016 | 23.77 | 24.44 | 23.71 | 24.38 | 375,235 | +0.46(+1.92%) |
Oct 19, 2016 | 23.84 | 24.14 | 23.62 | 23.92 | 394,168 | +0.03(+0.13%) |
Oct 18, 2016 | 23.89 | 24.09 | 23.61 | 23.89 | 398,076 | +0.36(+1.53%) |
Oct 17, 2016 | 23.42 | 23.68 | 23.20 | 23.53 | 501,071 | +0.04(+0.17%) |
Oct 14, 2016 | 23.79 | 23.79 | 23.38 | 23.49 | 503,914 | -0.22(-0.93%) |
Oct 13, 2016 | 23.15 | 24.00 | 22.93 | 23.71 | 996,048 | +0.57(+2.46%) |
Oct 12, 2016 | 23.80 | 23.92 | 23.00 | 23.14 | 1,046,130 | -0.58(-2.45%) |
Oct 11, 2016 | 24.64 | 24.64 | 23.60 | 23.72 | 705,783 | -0.96(-3.89%) |
Oct 10, 2016 | 24.02 | 25.12 | 23.88 | 24.68 | 868,584 | +0.81(+3.39%) |
Oct 07, 2016 | 24.00 | 24.17 | 23.64 | 23.87 | 1,146,881 | -0.13(-0.54%) |
Oct 06, 2016 | 24.17 | 24.41 | 23.93 | 24.00 | 675,069 | -0.25(-1.03%) |
Oct 05, 2016 | 24.16 | 24.60 | 24.08 | 24.25 | 585,712 | +0.13(+0.54%) |
Oct 04, 2016 | 24.33 | 24.44 | 23.83 | 24.12 | 428,657 | -0.21(-0.86%) |
Oct 03, 2016 | 24.34 | 24.64 | 24.03 | 24.33 | 578,414 | -0.20(-0.82%) |
Sep 30, 2016 | 24.31 | 24.64 | 24.09 | 24.53 | 587,707 | +0.39(+1.62%) |
Sep 29, 2016 | 24.66 | 25.02 | 24.04 | 24.14 | 1,181,014 | -0.85(-3.40%) |
Sep 28, 2016 | 24.60 | 25.04 | 23.44 | 24.99 | 1,372,898 | +0.40(+1.63%) |
Sep 27, 2016 | 23.81 | 24.76 | 23.66 | 24.59 | 906,641 | +0.92(+3.89%) |
Sep 26, 2016 | 24.18 | 24.31 | 23.64 | 23.67 | 738,094 | -0.73(-2.99%) |
Sep 23, 2016 | 24.09 | 24.59 | 23.80 | 24.40 | 1,075,123 | +0.24(+0.99%) |
Sep 22, 2016 | 24.00 | 24.20 | 23.79 | 24.16 | 1,038,979 | +0.39(+1.64%) |
Sep 21, 2016 | 23.28 | 23.80 | 23.19 | 23.77 | 843,972 | +0.63(+2.72%) |
Sep 20, 2016 | 23.29 | 23.29 | 22.76 | 23.14 | 829,569 | +0.06(+0.26%) |
Sep 19, 2016 | 23.27 | 23.29 | 22.86 | 23.08 | 1,022,922 | +0.01(+0.04%) |
Sep 16, 2016 | 23.34 | 23.49 | 22.92 | 23.07 | 2,839,258 | -0.22(-0.94%) |
Sep 15, 2016 | 22.84 | 23.44 | 22.72 | 23.29 | 416,157 | +0.49(+2.15%) |
Sep 14, 2016 | 23.03 | 23.13 | 22.66 | 22.80 | 566,033 | -0.17(-0.74%) |
Sep 13, 2016 | 23.26 | 23.48 | 22.79 | 22.97 | 518,310 | -0.57(-2.42%) |
Sep 12, 2016 | 22.61 | 23.60 | 22.42 | 23.54 | 893,095 | +0.72(+3.16%) |
Sep 09, 2016 | 23.87 | 23.87 | 22.80 | 22.82 | 1,384,777 | -1.23(-5.11%) |
Sep 08, 2016 | 24.62 | 24.70 | 24.04 | 24.05 | 1,511,333 | -0.56(-2.28%) |
Sep 07, 2016 | 24.69 | 24.90 | 24.57 | 24.61 | 574,517 | -0.09(-0.36%) |
Sep 06, 2016 | 24.74 | 24.93 | 24.41 | 24.70 | 538,265 | -0.01(-0.04%) |
Sep 02, 2016 | 24.71 | 24.71 | 24.71 | 24.71 | 788,400 | +0.10(+0.41%) |