Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.42 | 23.42 | 22.81 | 23.28 | 350,726 | +0.09(+0.40%) |
Nov 29, 2016 | 23.32 | 23.37 | 23.04 | 23.18 | 256,574 | +0.05(+0.20%) |
Nov 28, 2016 | 23.37 | 23.46 | 23.14 | 23.14 | 192,747 | -0.28(-1.19%) |
Nov 25, 2016 | 23.42 | 23.55 | 23.18 | 23.42 | 89,938 | +0.14(+0.60%) |
Nov 23, 2016 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 23.00 | 23.28 | 22.72 | 23.28 | 510,383 | +0.42(+1.83%) |
Nov 21, 2016 | 22.91 | 23.32 | 22.49 | 22.86 | 433,797 | +0.09(+0.41%) |
Nov 18, 2016 | 23.09 | 23.23 | 22.65 | 22.77 | 725,799 | -0.14(-0.61%) |
Nov 17, 2016 | 23.18 | 23.65 | 22.86 | 22.91 | 366,187 | -0.37(-1.59%) |
Nov 16, 2016 | 22.63 | 23.32 | 22.53 | 23.28 | 283,483 | +0.65(+2.87%) |
Nov 15, 2016 | 22.07 | 22.72 | 22.07 | 22.63 | 295,507 | +0.42(+1.88%) |
Nov 14, 2016 | 23.18 | 23.42 | 21.84 | 22.21 | 468,344 | -0.28(-1.24%) |
Nov 11, 2016 | 21.63 | 22.85 | 21.49 | 22.49 | 586,676 | +0.90(+4.18%) |
Nov 10, 2016 | 21.45 | 21.68 | 21.00 | 21.58 | 352,111 | +0.36(+1.70%) |
Nov 09, 2016 | 20.46 | 21.25 | 20.23 | 21.22 | 300,682 | +0.41(+1.95%) |
Nov 08, 2016 | 20.77 | 21.00 | 20.59 | 20.82 | 528,606 | +0.05(+0.22%) |
Nov 07, 2016 | 20.77 | 20.82 | 20.55 | 20.77 | 336,335 | +0.36(+1.77%) |
Nov 04, 2016 | 21.22 | 21.22 | 20.00 | 20.41 | 441,923 | +0.45(+2.26%) |
Nov 03, 2016 | 20.14 | 20.46 | 20.14 | 19.96 | 176,813 | -0.14(-0.67%) |
Nov 02, 2016 | 20.32 | 20.64 | 19.73 | 20.09 | 385,272 | -0.18(-0.89%) |
Nov 01, 2016 | 20.73 | 21.13 | 20.18 | 20.28 | 237,160 | -0.45(-2.18%) |
Oct 31, 2016 | 20.59 | 20.82 | 20.37 | 20.73 | 309,508 | +0.23(+1.10%) |
Oct 28, 2016 | 20.50 | 20.75 | 20.46 | 20.50 | 127,773 | +0.00(+0.00%) |
Oct 27, 2016 | 20.95 | 21.04 | 20.32 | 20.50 | 132,386 | -0.45(-2.16%) |
Oct 26, 2016 | 20.91 | 21.65 | 20.77 | 20.95 | 254,721 | +0.09(+0.43%) |
Oct 25, 2016 | 20.86 | 20.95 | 20.59 | 20.86 | 175,693 | -0.05(-0.22%) |
Oct 24, 2016 | 20.68 | 20.95 | 20.68 | 20.91 | 108,884 | +0.32(+1.54%) |
Oct 21, 2016 | 20.09 | 20.64 | 20.09 | 20.59 | 98,158 | +0.36(+1.79%) |
Oct 20, 2016 | 20.50 | 20.50 | 20.05 | 20.23 | 104,481 | -0.27(-1.32%) |
Oct 19, 2016 | 20.41 | 20.59 | 20.23 | 20.50 | 110,664 | +0.18(+0.89%) |
Oct 18, 2016 | 20.46 | 20.59 | 20.23 | 20.32 | 72,595 | +0.05(+0.22%) |
Oct 17, 2016 | 20.32 | 20.50 | 20.23 | 20.28 | 81,874 | -0.15(-0.75%) |
Oct 14, 2016 | 20.54 | 20.66 | 20.37 | 20.43 | 86,209 | +0.02(+0.09%) |
Oct 13, 2016 | 20.55 | 20.55 | 20.29 | 20.41 | 142,636 | -0.23(-1.09%) |
Oct 12, 2016 | 20.58 | 21.28 | 20.41 | 20.64 | 77,771 | +0.14(+0.66%) |
Oct 11, 2016 | 20.91 | 20.91 | 20.42 | 20.50 | 108,415 | -0.42(-2.03%) |
Oct 10, 2016 | 20.88 | 21.10 | 20.88 | 20.93 | 70,694 | +0.15(+0.74%) |
Oct 07, 2016 | 21.05 | 21.05 | 20.33 | 20.77 | 130,990 | -0.24(-1.16%) |
Oct 06, 2016 | 21.16 | 21.16 | 20.79 | 21.02 | 164,353 | -0.13(-0.60%) |
Oct 05, 2016 | 21.22 | 21.44 | 21.11 | 21.14 | 122,930 | -0.05(-0.26%) |
Oct 04, 2016 | 21.14 | 21.30 | 20.97 | 21.20 | 155,317 | +0.05(+0.26%) |
Oct 03, 2016 | 21.09 | 21.19 | 20.94 | 21.14 | 202,985 | -0.08(-0.38%) |
Sep 30, 2016 | 20.93 | 21.33 | 20.69 | 21.22 | 283,032 | +0.40(+1.91%) |
Sep 29, 2016 | 21.00 | 21.10 | 20.77 | 20.83 | 156,498 | -0.22(-1.03%) |
Sep 28, 2016 | 21.06 | 21.07 | 20.94 | 21.04 | 153,063 | +0.06(+0.30%) |
Sep 27, 2016 | 21.07 | 21.12 | 20.91 | 20.98 | 129,636 | -0.06(-0.30%) |
Sep 26, 2016 | 21.23 | 21.34 | 21.03 | 21.04 | 137,737 | -0.33(-1.56%) |
Sep 23, 2016 | 21.21 | 21.49 | 21.17 | 21.38 | 194,219 | +0.05(+0.21%) |
Sep 22, 2016 | 20.88 | 21.38 | 20.84 | 21.33 | 203,758 | +0.48(+2.30%) |
Sep 21, 2016 | 20.65 | 20.92 | 20.65 | 20.85 | 239,628 | +0.23(+1.09%) |
Sep 20, 2016 | 20.55 | 20.74 | 20.37 | 20.63 | 112,776 | +0.11(+0.53%) |
Sep 19, 2016 | 20.57 | 20.65 | 20.37 | 20.52 | 129,633 | +0.05(+0.26%) |
Sep 16, 2016 | 20.45 | 20.65 | 20.33 | 20.46 | 341,429 | +0.09(+0.44%) |
Sep 15, 2016 | 20.27 | 20.44 | 20.18 | 20.37 | 102,424 | +0.13(+0.62%) |
Sep 14, 2016 | 20.43 | 20.44 | 20.25 | 20.25 | 77,162 | -0.14(-0.71%) |
Sep 13, 2016 | 20.55 | 20.59 | 20.31 | 20.39 | 317,637 | -0.21(-1.03%) |
Sep 12, 2016 | 20.41 | 20.64 | 20.41 | 20.60 | 214,180 | +0.13(+0.64%) |
Sep 09, 2016 | 20.83 | 20.83 | 20.43 | 20.47 | 206,339 | -0.45(-2.16%) |
Sep 08, 2016 | 20.93 | 21.11 | 20.88 | 20.93 | 208,625 | -0.07(-0.34%) |
Sep 07, 2016 | 21.02 | 21.05 | 20.84 | 21.00 | 256,002 | -0.06(-0.30%) |
Sep 06, 2016 | 21.21 | 21.31 | 20.90 | 21.06 | 276,310 | -0.19(-0.89%) |
Sep 02, 2016 | 20.89 | 21.25 | 21.25 | 21.25 | 513,769 | +0.44(+2.13%) |