Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.56 | 23.80 | 23.38 | 23.56 | 129,660 | +0.05(+0.20%) |
Nov 29, 2016 | 23.75 | 23.99 | 23.47 | 23.52 | 151,676 | -0.14(-0.60%) |
Nov 28, 2016 | 23.94 | 23.94 | 23.56 | 23.66 | 115,497 | -0.24(-0.98%) |
Nov 25, 2016 | 23.80 | 23.96 | 23.48 | 23.89 | 59,590 | +0.09(+0.40%) |
Nov 23, 2016 | 23.80 | 23.80 | 23.80 | 0 | -0.14(-0.59%) | |
Nov 22, 2016 | 23.33 | 23.99 | 23.28 | 23.94 | 149,953 | +0.71(+3.04%) |
Nov 21, 2016 | 23.52 | 23.71 | 23.05 | 23.24 | 150,407 | -0.24(-1.00%) |
Nov 18, 2016 | 23.28 | 23.47 | 22.95 | 23.47 | 147,679 | +0.33(+1.42%) |
Nov 17, 2016 | 23.14 | 23.34 | 22.91 | 23.14 | 129,408 | +0.24(+1.03%) |
Nov 16, 2016 | 23.00 | 23.28 | 22.72 | 22.91 | 241,746 | -0.09(-0.41%) |
Nov 15, 2016 | 23.52 | 23.52 | 22.95 | 23.00 | 145,245 | -0.66(-2.78%) |
Nov 14, 2016 | 23.71 | 24.32 | 23.52 | 23.66 | 213,311 | +0.19(+0.80%) |
Nov 11, 2016 | 22.91 | 23.52 | 22.48 | 23.47 | 344,328 | +0.56(+2.46%) |
Nov 10, 2016 | 22.25 | 23.38 | 21.87 | 22.91 | 270,802 | +0.89(+4.06%) |
Nov 09, 2016 | 20.74 | 22.06 | 20.70 | 22.01 | 196,167 | +1.03(+4.93%) |
Nov 08, 2016 | 20.84 | 21.21 | 20.65 | 20.98 | 69,052 | +0.00(+0.00%) |
Nov 07, 2016 | 20.70 | 21.02 | 20.51 | 20.98 | 116,811 | +0.61(+3.00%) |
Nov 04, 2016 | 20.13 | 20.51 | 19.94 | 20.37 | 114,913 | +0.33(+1.64%) |
Nov 03, 2016 | 19.61 | 20.08 | 19.61 | 20.04 | 197,159 | +0.38(+1.91%) |
Nov 02, 2016 | 19.71 | 19.94 | 19.57 | 19.66 | 146,341 | -0.09(-0.48%) |
Nov 01, 2016 | 20.18 | 20.27 | 19.68 | 19.75 | 64,744 | -0.42(-2.10%) |
Oct 31, 2016 | 19.99 | 20.23 | 19.57 | 20.18 | 125,628 | +0.28(+1.42%) |
Oct 28, 2016 | 19.80 | 20.08 | 19.75 | 19.90 | 82,542 | +0.14(+0.71%) |
Oct 27, 2016 | 20.08 | 20.08 | 19.01 | 19.75 | 64,759 | -0.24(-1.18%) |
Oct 26, 2016 | 19.94 | 20.13 | 19.85 | 19.99 | 66,142 | -0.05(-0.23%) |
Oct 25, 2016 | 20.32 | 20.71 | 19.99 | 20.04 | 43,611 | -0.33(-1.62%) |
Oct 24, 2016 | 20.46 | 20.65 | 20.23 | 20.37 | 66,411 | +0.14(+0.70%) |
Oct 21, 2016 | 20.08 | 20.30 | 19.94 | 20.23 | 100,230 | -0.14(-0.69%) |
Oct 20, 2016 | 20.41 | 20.79 | 20.27 | 20.37 | 72,578 | -0.19(-0.92%) |
Oct 19, 2016 | 20.46 | 20.93 | 20.23 | 20.55 | 145,849 | +0.09(+0.46%) |
Oct 18, 2016 | 20.84 | 20.84 | 20.41 | 20.46 | 48,724 | -0.14(-0.68%) |
Oct 17, 2016 | 20.55 | 20.79 | 20.46 | 20.60 | 74,888 | +0.06(+0.27%) |
Oct 14, 2016 | 20.54 | 20.79 | 20.48 | 20.54 | 83,349 | +0.18(+0.88%) |
Oct 13, 2016 | 20.50 | 20.50 | 20.23 | 20.37 | 117,870 | -0.37(-1.77%) |
Oct 12, 2016 | 20.71 | 20.88 | 20.52 | 20.73 | 94,395 | +0.08(+0.36%) |
Oct 11, 2016 | 20.97 | 21.02 | 20.54 | 20.66 | 88,740 | -0.34(-1.60%) |
Oct 10, 2016 | 20.93 | 21.31 | 20.86 | 20.99 | 301,345 | +0.20(+0.94%) |
Oct 07, 2016 | 21.01 | 21.03 | 20.60 | 20.80 | 85,908 | -0.36(-1.72%) |
Oct 06, 2016 | 20.99 | 21.19 | 20.78 | 21.16 | 101,283 | +0.14(+0.67%) |
Oct 05, 2016 | 21.05 | 21.32 | 20.71 | 21.02 | 85,412 | +0.05(+0.22%) |
Oct 04, 2016 | 21.41 | 21.47 | 20.95 | 20.98 | 122,915 | -0.33(-1.54%) |
Oct 03, 2016 | 21.42 | 21.60 | 21.25 | 21.30 | 98,793 | -0.23(-1.09%) |
Sep 30, 2016 | 21.27 | 21.72 | 21.20 | 21.54 | 174,469 | +0.43(+2.04%) |
Sep 29, 2016 | 21.27 | 21.42 | 21.08 | 21.11 | 109,711 | -0.20(-0.92%) |
Sep 28, 2016 | 21.01 | 21.31 | 20.99 | 21.30 | 66,765 | +0.28(+1.33%) |
Sep 27, 2016 | 20.73 | 21.17 | 20.73 | 21.02 | 91,676 | +0.25(+1.22%) |
Sep 26, 2016 | 20.86 | 21.14 | 20.65 | 20.77 | 139,860 | -0.20(-0.94%) |
Sep 23, 2016 | 21.27 | 21.30 | 20.93 | 20.97 | 116,566 | -0.39(-1.84%) |
Sep 22, 2016 | 21.24 | 21.43 | 20.99 | 21.36 | 151,025 | +0.29(+1.38%) |
Sep 21, 2016 | 20.84 | 21.12 | 20.79 | 21.07 | 149,483 | +0.32(+1.53%) |
Sep 20, 2016 | 20.87 | 21.09 | 20.71 | 20.75 | 137,006 | +0.00(+0.00%) |
Sep 19, 2016 | 20.63 | 20.99 | 20.51 | 20.75 | 118,308 | +0.18(+0.86%) |
Sep 16, 2016 | 20.53 | 20.59 | 20.36 | 20.57 | 272,392 | -0.02(-0.09%) |
Sep 15, 2016 | 20.40 | 20.76 | 19.98 | 20.59 | 124,339 | +0.22(+1.10%) |
Sep 14, 2016 | 20.58 | 20.66 | 20.35 | 20.37 | 163,315 | -0.26(-1.27%) |
Sep 13, 2016 | 21.13 | 21.13 | 20.63 | 20.63 | 247,184 | -0.91(-4.21%) |
Sep 12, 2016 | 21.10 | 21.69 | 21.10 | 21.54 | 244,814 | +0.37(+1.77%) |
Sep 09, 2016 | 22.01 | 22.04 | 21.14 | 21.16 | 421,784 | -1.05(-4.72%) |
Sep 08, 2016 | 22.69 | 22.69 | 22.16 | 22.21 | 195,138 | -0.44(-1.94%) |
Sep 07, 2016 | 22.84 | 22.87 | 22.65 | 22.65 | 122,602 | -0.20(-0.86%) |
Sep 06, 2016 | 23.10 | 23.15 | 22.74 | 22.85 | 123,854 | -0.25(-1.09%) |
Sep 02, 2016 | 22.72 | 23.10 | 23.10 | 23.10 | 128,212 | +0.35(+1.52%) |