Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.74 | 23.00 | 22.40 | 22.93 | 207,117 | +0.30(+1.33%) |
Nov 29, 2016 | 22.98 | 23.15 | 22.57 | 22.63 | 101,852 | -0.24(-1.05%) |
Nov 28, 2016 | 23.53 | 23.63 | 22.81 | 22.87 | 116,672 | -0.66(-2.80%) |
Nov 25, 2016 | 23.49 | 23.72 | 23.25 | 23.53 | 32,963 | +0.16(+0.68%) |
Nov 23, 2016 | 23.37 | 23.37 | 23.37 | 0 | +0.40(+1.74%) | |
Nov 22, 2016 | 23.00 | 23.08 | 22.57 | 22.97 | 255,446 | -0.02(-0.09%) |
Nov 21, 2016 | 22.43 | 23.00 | 22.35 | 22.99 | 132,815 | +0.73(+3.28%) |
Nov 18, 2016 | 22.35 | 22.43 | 22.18 | 22.26 | 167,955 | +0.07(+0.32%) |
Nov 17, 2016 | 22.22 | 22.53 | 22.07 | 22.19 | 104,450 | +0.07(+0.32%) |
Nov 16, 2016 | 22.18 | 22.69 | 21.98 | 22.12 | 85,484 | -0.10(-0.45%) |
Nov 15, 2016 | 22.33 | 22.49 | 22.09 | 22.22 | 82,227 | -0.12(-0.54%) |
Nov 14, 2016 | 22.30 | 22.78 | 21.94 | 22.34 | 136,447 | +0.35(+1.59%) |
Nov 11, 2016 | 21.39 | 22.13 | 21.01 | 21.99 | 260,074 | +0.58(+2.71%) |
Nov 10, 2016 | 21.03 | 22.06 | 20.74 | 21.41 | 190,670 | +0.81(+3.93%) |
Nov 09, 2016 | 19.35 | 20.63 | 18.76 | 20.60 | 111,435 | +1.25(+6.46%) |
Nov 08, 2016 | 19.41 | 19.70 | 19.31 | 19.35 | 55,032 | -0.27(-1.38%) |
Nov 07, 2016 | 19.10 | 19.70 | 19.06 | 19.62 | 100,751 | +0.84(+4.47%) |
Nov 04, 2016 | 18.51 | 19.07 | 18.44 | 18.78 | 83,507 | +0.25(+1.35%) |
Nov 03, 2016 | 18.96 | 19.10 | 18.49 | 18.53 | 67,069 | -0.34(-1.80%) |
Nov 02, 2016 | 18.87 | 19.24 | 18.79 | 18.87 | 93,845 | -0.02(-0.11%) |
Nov 01, 2016 | 19.16 | 19.16 | 18.54 | 18.89 | 114,696 | -0.41(-2.12%) |
Oct 31, 2016 | 19.54 | 19.67 | 18.98 | 19.30 | 117,982 | -0.15(-0.77%) |
Oct 28, 2016 | 20.52 | 20.69 | 19.42 | 19.45 | 141,493 | -1.32(-6.36%) |
Oct 27, 2016 | 21.76 | 21.76 | 20.57 | 20.77 | 208,402 | -0.64(-2.99%) |
Oct 26, 2016 | 21.34 | 21.51 | 20.90 | 21.41 | 146,946 | -0.10(-0.46%) |
Oct 25, 2016 | 21.73 | 21.81 | 21.20 | 21.51 | 74,495 | -0.35(-1.60%) |
Oct 24, 2016 | 21.40 | 21.87 | 21.35 | 21.86 | 53,902 | +0.56(+2.63%) |
Oct 21, 2016 | 21.06 | 21.45 | 20.77 | 21.30 | 93,415 | +0.05(+0.24%) |
Oct 20, 2016 | 21.40 | 21.65 | 21.07 | 21.25 | 131,874 | -0.16(-0.75%) |
Oct 19, 2016 | 21.22 | 21.48 | 21.03 | 21.41 | 73,553 | +0.27(+1.28%) |
Oct 18, 2016 | 21.08 | 21.53 | 21.08 | 21.14 | 42,621 | +0.30(+1.44%) |
Oct 17, 2016 | 20.89 | 21.10 | 20.65 | 20.84 | 41,470 | +0.02(+0.10%) |
Oct 14, 2016 | 21.42 | 21.45 | 20.78 | 20.82 | 43,749 | -0.44(-2.07%) |
Oct 13, 2016 | 21.02 | 21.60 | 20.76 | 21.26 | 57,281 | -0.03(-0.14%) |
Oct 12, 2016 | 21.39 | 21.89 | 21.17 | 21.29 | 171,138 | -0.01(-0.05%) |
Oct 11, 2016 | 22.14 | 22.15 | 21.12 | 21.30 | 81,331 | -0.79(-3.58%) |
Oct 10, 2016 | 21.93 | 22.54 | 21.93 | 22.09 | 65,457 | +0.05(+0.23%) |
Oct 07, 2016 | 21.89 | 22.07 | 20.88 | 22.04 | 44,426 | +0.13(+0.59%) |
Oct 06, 2016 | 21.66 | 22.12 | 21.57 | 21.91 | 40,800 | +0.12(+0.55%) |
Oct 05, 2016 | 22.04 | 22.04 | 21.72 | 21.79 | 41,122 | +0.15(+0.69%) |
Oct 04, 2016 | 21.81 | 21.93 | 21.17 | 21.64 | 58,981 | -0.18(-0.82%) |
Oct 03, 2016 | 21.97 | 22.07 | 21.62 | 21.82 | 113,534 | -0.27(-1.22%) |
Sep 30, 2016 | 21.07 | 22.20 | 20.96 | 22.09 | 188,140 | +1.20(+5.74%) |
Sep 29, 2016 | 21.91 | 21.92 | 20.88 | 20.89 | 141,565 | -1.02(-4.66%) |
Sep 28, 2016 | 22.04 | 22.14 | 21.33 | 21.91 | 130,463 | -0.20(-0.90%) |
Sep 27, 2016 | 22.30 | 22.31 | 21.51 | 22.11 | 181,394 | -0.06(-0.27%) |
Sep 26, 2016 | 22.55 | 22.64 | 22.12 | 22.17 | 112,385 | -0.54(-2.38%) |
Sep 23, 2016 | 22.79 | 22.92 | 22.40 | 22.71 | 122,779 | -0.08(-0.35%) |
Sep 22, 2016 | 22.07 | 22.80 | 21.96 | 22.79 | 108,658 | +0.91(+4.16%) |
Sep 21, 2016 | 22.96 | 22.97 | 21.80 | 21.88 | 329,476 | -1.03(-4.50%) |
Sep 20, 2016 | 22.45 | 23.00 | 22.23 | 22.91 | 133,409 | +0.60(+2.69%) |
Sep 19, 2016 | 21.65 | 22.57 | 21.52 | 22.31 | 92,237 | +0.75(+3.48%) |
Sep 16, 2016 | 21.63 | 21.88 | 21.31 | 21.56 | 327,175 | +0.01(+0.05%) |
Sep 15, 2016 | 20.59 | 21.62 | 20.59 | 21.55 | 82,343 | +0.93(+4.51%) |
Sep 14, 2016 | 20.66 | 20.73 | 20.49 | 20.62 | 40,909 | -0.03(-0.15%) |
Sep 13, 2016 | 20.85 | 20.85 | 20.25 | 20.65 | 98,602 | -0.42(-1.99%) |
Sep 12, 2016 | 20.64 | 21.10 | 20.49 | 21.07 | 66,233 | +0.37(+1.79%) |
Sep 09, 2016 | 21.50 | 21.50 | 20.68 | 20.70 | 79,650 | -0.97(-4.48%) |
Sep 08, 2016 | 21.83 | 22.05 | 21.60 | 21.67 | 64,589 | -0.32(-1.46%) |
Sep 07, 2016 | 21.67 | 22.00 | 21.50 | 21.99 | 103,150 | +0.43(+1.99%) |
Sep 06, 2016 | 21.73 | 21.86 | 21.47 | 21.56 | 56,793 | -0.02(-0.09%) |
Sep 02, 2016 | 21.73 | 21.58 | 21.58 | 21.58 | 49,100 | -0.16(-0.74%) |