Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.49 | 23.62 | 23.25 | 23.36 | 248,752 | -0.14(-0.60%) |
Nov 29, 2016 | 23.20 | 23.67 | 23.20 | 23.50 | 255,951 | +0.26(+1.12%) |
Nov 28, 2016 | 23.25 | 23.32 | 23.11 | 23.24 | 187,291 | +0.01(+0.04%) |
Nov 25, 2016 | 22.94 | 23.27 | 22.86 | 23.23 | 80,680 | +0.28(+1.22%) |
Nov 23, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.44%) | |
Nov 22, 2016 | 22.86 | 23.08 | 22.73 | 22.85 | 165,282 | +0.04(+0.18%) |
Nov 21, 2016 | 23.00 | 23.12 | 22.50 | 22.81 | 151,160 | -0.12(-0.52%) |
Nov 18, 2016 | 22.92 | 22.99 | 22.50 | 22.93 | 215,612 | +0.12(+0.53%) |
Nov 17, 2016 | 22.23 | 23.06 | 22.43 | 22.81 | 174,763 | +0.58(+2.61%) |
Nov 16, 2016 | 22.22 | 22.40 | 22.03 | 22.23 | 121,807 | -0.02(-0.09%) |
Nov 15, 2016 | 22.34 | 22.49 | 21.91 | 22.25 | 120,576 | -0.07(-0.31%) |
Nov 14, 2016 | 22.04 | 22.38 | 22.02 | 22.32 | 200,450 | +0.52(+2.39%) |
Nov 11, 2016 | 21.42 | 22.00 | 21.36 | 21.80 | 198,269 | +0.42(+1.96%) |
Nov 10, 2016 | 21.23 | 21.60 | 20.84 | 21.38 | 461,259 | +0.32(+1.52%) |
Nov 09, 2016 | 20.85 | 21.03 | 20.40 | 21.06 | 456,959 | -0.28(-1.31%) |
Nov 08, 2016 | 21.33 | 21.53 | 20.96 | 21.34 | 101,165 | -0.17(-0.79%) |
Nov 07, 2016 | 21.76 | 21.81 | 21.44 | 21.51 | 185,648 | +0.11(+0.51%) |
Nov 04, 2016 | 20.73 | 21.48 | 20.52 | 21.40 | 373,631 | +0.69(+3.33%) |
Nov 03, 2016 | 20.83 | 20.99 | 20.56 | 20.71 | 159,980 | -0.09(-0.43%) |
Nov 02, 2016 | 21.08 | 21.33 | 20.80 | 20.80 | 321,843 | -0.28(-1.33%) |
Nov 01, 2016 | 21.41 | 21.68 | 20.94 | 21.08 | 212,958 | -0.43(-2.00%) |
Oct 31, 2016 | 21.31 | 21.58 | 21.15 | 21.51 | 192,279 | +0.16(+0.75%) |
Oct 28, 2016 | 21.15 | 21.62 | 21.06 | 21.35 | 183,187 | +0.06(+0.28%) |
Oct 27, 2016 | 22.00 | 22.14 | 21.10 | 21.29 | 511,361 | -0.82(-3.71%) |
Oct 26, 2016 | 21.91 | 22.53 | 21.86 | 22.11 | 238,878 | +0.19(+0.87%) |
Oct 25, 2016 | 22.40 | 22.59 | 21.89 | 21.92 | 443,415 | -1.38(-5.92%) |
Oct 24, 2016 | 23.32 | 23.60 | 23.25 | 23.30 | 148,816 | +0.16(+0.69%) |
Oct 21, 2016 | 23.15 | 23.34 | 22.98 | 23.14 | 74,035 | -0.26(-1.11%) |
Oct 20, 2016 | 23.54 | 23.64 | 23.26 | 23.40 | 169,580 | -0.28(-1.18%) |
Oct 19, 2016 | 23.54 | 23.79 | 23.45 | 23.68 | 171,772 | +0.17(+0.72%) |
Oct 18, 2016 | 23.43 | 23.72 | 23.29 | 23.51 | 169,185 | +0.13(+0.56%) |
Oct 17, 2016 | 23.42 | 23.48 | 23.30 | 23.38 | 72,260 | +0.08(+0.34%) |
Oct 14, 2016 | 23.12 | 23.48 | 23.09 | 23.30 | 146,911 | +0.11(+0.47%) |
Oct 13, 2016 | 23.23 | 23.41 | 23.10 | 23.19 | 144,508 | -0.36(-1.53%) |
Oct 12, 2016 | 23.51 | 23.75 | 23.29 | 23.55 | 157,518 | +0.15(+0.64%) |
Oct 11, 2016 | 23.45 | 23.53 | 23.25 | 23.40 | 98,148 | -0.19(-0.81%) |
Oct 10, 2016 | 23.43 | 23.73 | 23.22 | 23.59 | 107,009 | +0.25(+1.07%) |
Oct 07, 2016 | 23.61 | 23.70 | 23.26 | 23.34 | 243,610 | -0.32(-1.35%) |
Oct 06, 2016 | 23.63 | 23.73 | 23.33 | 23.66 | 235,717 | -0.10(-0.42%) |
Oct 05, 2016 | 23.68 | 23.96 | 23.43 | 23.76 | 195,543 | +0.25(+1.06%) |
Oct 04, 2016 | 23.62 | 23.82 | 23.48 | 23.51 | 105,643 | -0.03(-0.13%) |
Oct 03, 2016 | 23.37 | 23.65 | 23.24 | 23.54 | 150,158 | -0.03(-0.13%) |
Sep 30, 2016 | 23.30 | 23.68 | 23.07 | 23.57 | 118,244 | +0.53(+2.30%) |
Sep 29, 2016 | 23.18 | 23.38 | 22.84 | 23.04 | 80,893 | -0.24(-1.03%) |
Sep 28, 2016 | 22.93 | 23.31 | 22.92 | 23.28 | 58,482 | +0.29(+1.26%) |
Sep 27, 2016 | 22.95 | 23.23 | 22.89 | 22.99 | 101,961 | +0.07(+0.31%) |
Sep 26, 2016 | 22.82 | 23.13 | 22.68 | 22.92 | 175,570 | -0.14(-0.61%) |
Sep 23, 2016 | 23.04 | 23.15 | 22.84 | 23.06 | 336,068 | -0.03(-0.13%) |
Sep 22, 2016 | 22.73 | 23.11 | 22.56 | 23.09 | 128,100 | +0.65(+2.90%) |
Sep 21, 2016 | 22.51 | 22.68 | 22.10 | 22.44 | 80,979 | +0.13(+0.58%) |
Sep 20, 2016 | 22.83 | 22.83 | 22.24 | 22.31 | 109,361 | -0.46(-2.02%) |
Sep 19, 2016 | 22.66 | 23.28 | 22.66 | 22.77 | 115,990 | +0.26(+1.16%) |
Sep 16, 2016 | 22.64 | 22.70 | 22.45 | 22.51 | 394,933 | -0.18(-0.79%) |
Sep 15, 2016 | 22.38 | 22.75 | 22.27 | 22.69 | 133,222 | +0.23(+1.02%) |
Sep 14, 2016 | 22.74 | 22.88 | 22.44 | 22.46 | 172,657 | -0.26(-1.14%) |
Sep 13, 2016 | 22.93 | 23.12 | 22.51 | 22.72 | 129,939 | -0.41(-1.77%) |
Sep 12, 2016 | 22.48 | 23.25 | 22.48 | 23.13 | 153,453 | +0.44(+1.94%) |
Sep 09, 2016 | 23.50 | 23.50 | 22.57 | 22.69 | 135,884 | -0.99(-4.18%) |
Sep 08, 2016 | 23.55 | 23.83 | 23.55 | 23.68 | 104,278 | +0.04(+0.17%) |
Sep 07, 2016 | 23.28 | 23.80 | 23.19 | 23.64 | 190,795 | +0.43(+1.85%) |
Sep 06, 2016 | 23.31 | 23.31 | 22.95 | 23.21 | 131,812 | -0.04(-0.17%) |
Sep 02, 2016 | 23.22 | 23.25 | 23.25 | 23.25 | 159,000 | +0.15(+0.65%) |