Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.13 | 23.72 | 22.89 | 23.64 | 351,534 | +0.74(+3.23%) |
Nov 29, 2016 | 22.91 | 23.00 | 22.70 | 22.90 | 189,152 | +0.10(+0.44%) |
Nov 28, 2016 | 23.04 | 23.09 | 22.75 | 22.80 | 68,742 | -0.33(-1.43%) |
Nov 25, 2016 | 22.97 | 23.52 | 22.97 | 23.13 | 48,886 | +0.13(+0.57%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.04(+0.17%) | |
Nov 22, 2016 | 22.61 | 22.97 | 22.12 | 22.96 | 50,269 | +0.46(+2.04%) |
Nov 21, 2016 | 22.51 | 22.70 | 22.13 | 22.50 | 49,912 | +0.01(+0.04%) |
Nov 18, 2016 | 22.46 | 22.63 | 22.19 | 22.49 | 54,001 | +0.07(+0.31%) |
Nov 17, 2016 | 22.46 | 22.88 | 22.31 | 22.42 | 104,130 | +0.05(+0.22%) |
Nov 16, 2016 | 21.93 | 22.39 | 21.93 | 22.37 | 160,121 | +0.30(+1.36%) |
Nov 15, 2016 | 22.20 | 22.25 | 21.76 | 22.07 | 47,270 | -0.09(-0.41%) |
Nov 14, 2016 | 21.67 | 22.32 | 21.67 | 22.16 | 91,910 | +0.57(+2.64%) |
Nov 11, 2016 | 21.49 | 22.00 | 21.29 | 21.59 | 188,528 | +0.07(+0.33%) |
Nov 10, 2016 | 21.77 | 22.25 | 21.02 | 21.52 | 109,665 | -0.09(-0.42%) |
Nov 09, 2016 | 20.91 | 21.69 | 20.91 | 21.61 | 90,183 | +0.64(+3.05%) |
Nov 08, 2016 | 20.76 | 21.14 | 20.45 | 20.97 | 78,565 | +0.07(+0.33%) |
Nov 07, 2016 | 20.77 | 21.31 | 20.18 | 20.90 | 117,538 | +0.25(+1.21%) |
Nov 04, 2016 | 20.74 | 21.18 | 20.60 | 20.65 | 109,253 | -0.20(-0.96%) |
Nov 03, 2016 | 20.73 | 20.99 | 20.55 | 20.85 | 55,828 | +0.23(+1.12%) |
Nov 02, 2016 | 20.59 | 20.91 | 20.55 | 20.62 | 113,021 | -0.08(-0.39%) |
Nov 01, 2016 | 20.92 | 21.12 | 20.49 | 20.70 | 165,045 | -0.24(-1.15%) |
Oct 31, 2016 | 20.99 | 21.10 | 20.89 | 20.94 | 86,832 | -0.11(-0.52%) |
Oct 28, 2016 | 20.85 | 21.26 | 20.85 | 21.05 | 71,845 | +0.13(+0.62%) |
Oct 27, 2016 | 21.17 | 21.20 | 20.76 | 20.92 | 169,131 | -0.18(-0.85%) |
Oct 26, 2016 | 21.21 | 21.26 | 21.08 | 21.10 | 128,957 | -0.07(-0.33%) |
Oct 25, 2016 | 21.15 | 21.39 | 21.12 | 21.17 | 85,567 | +0.03(+0.14%) |
Oct 24, 2016 | 20.99 | 21.50 | 20.95 | 21.14 | 93,896 | +0.14(+0.67%) |
Oct 21, 2016 | 20.98 | 21.18 | 20.77 | 21.00 | 78,074 | -0.13(-0.62%) |
Oct 20, 2016 | 21.02 | 21.27 | 20.75 | 21.13 | 99,554 | +0.12(+0.57%) |
Oct 19, 2016 | 21.01 | 21.19 | 20.78 | 21.01 | 140,432 | +0.09(+0.43%) |
Oct 18, 2016 | 21.01 | 21.15 | 20.82 | 20.92 | 101,424 | +0.18(+0.87%) |
Oct 17, 2016 | 20.63 | 20.97 | 20.59 | 20.74 | 181,853 | +0.14(+0.68%) |
Oct 14, 2016 | 20.39 | 20.75 | 20.26 | 20.60 | 214,914 | +0.33(+1.63%) |
Oct 13, 2016 | 20.04 | 20.30 | 19.88 | 20.27 | 248,220 | +0.23(+1.15%) |
Oct 12, 2016 | 20.04 | 20.17 | 19.75 | 20.04 | 194,897 | -0.05(-0.25%) |
Oct 11, 2016 | 20.70 | 20.72 | 19.62 | 20.09 | 216,006 | -0.60(-2.90%) |
Oct 10, 2016 | 20.28 | 20.77 | 20.18 | 20.69 | 184,328 | +0.39(+1.92%) |
Oct 07, 2016 | 21.75 | 22.41 | 20.01 | 20.30 | 610,649 | -3.03(-12.99%) |
Oct 06, 2016 | 23.27 | 23.68 | 23.01 | 23.33 | 249,994 | +0.08(+0.34%) |
Oct 05, 2016 | 23.40 | 23.60 | 23.17 | 23.25 | 105,843 | -0.01(-0.04%) |
Oct 04, 2016 | 23.60 | 23.83 | 23.10 | 23.26 | 102,912 | -0.31(-1.32%) |
Oct 03, 2016 | 23.42 | 23.61 | 23.24 | 23.57 | 97,144 | +0.10(+0.43%) |
Sep 30, 2016 | 23.44 | 23.78 | 23.41 | 23.47 | 153,935 | +0.10(+0.43%) |
Sep 29, 2016 | 23.36 | 23.58 | 23.20 | 23.37 | 83,664 | -0.22(-0.93%) |
Sep 28, 2016 | 23.24 | 23.60 | 23.12 | 23.59 | 123,430 | +0.38(+1.64%) |
Sep 27, 2016 | 22.91 | 23.42 | 22.46 | 23.21 | 158,973 | +0.20(+0.87%) |
Sep 26, 2016 | 24.34 | 24.38 | 23.01 | 23.01 | 213,230 | -1.56(-6.35%) |
Sep 23, 2016 | 24.83 | 24.98 | 24.41 | 24.57 | 44,845 | -0.30(-1.21%) |
Sep 22, 2016 | 24.89 | 24.94 | 24.48 | 24.87 | 76,283 | +0.16(+0.65%) |
Sep 21, 2016 | 24.14 | 24.76 | 24.14 | 24.71 | 43,644 | +0.62(+2.57%) |
Sep 20, 2016 | 24.45 | 24.78 | 24.08 | 24.09 | 65,698 | -0.21(-0.86%) |
Sep 19, 2016 | 23.86 | 24.36 | 23.86 | 24.30 | 55,941 | +0.44(+1.84%) |
Sep 16, 2016 | 23.57 | 23.89 | 23.47 | 23.86 | 130,255 | +0.15(+0.63%) |
Sep 15, 2016 | 23.54 | 23.88 | 23.42 | 23.71 | 36,840 | +0.12(+0.51%) |
Sep 14, 2016 | 23.69 | 23.89 | 23.53 | 23.59 | 73,105 | -0.11(-0.46%) |
Sep 13, 2016 | 23.86 | 23.93 | 23.39 | 23.70 | 89,119 | -0.27(-1.13%) |
Sep 12, 2016 | 23.81 | 24.01 | 23.47 | 23.97 | 70,038 | -0.04(-0.17%) |
Sep 09, 2016 | 24.25 | 24.25 | 23.89 | 24.01 | 87,489 | -0.28(-1.15%) |
Sep 08, 2016 | 24.60 | 24.73 | 24.16 | 24.29 | 49,003 | -0.31(-1.26%) |
Sep 07, 2016 | 23.91 | 24.76 | 23.91 | 24.60 | 124,622 | +0.58(+2.41%) |
Sep 06, 2016 | 24.24 | 24.39 | 23.96 | 24.02 | 68,068 | -0.24(-0.99%) |
Sep 02, 2016 | 23.72 | 24.26 | 24.26 | 24.26 | 46,200 | +0.64(+2.71%) |