Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.75 | 25.54 | 24.54 | 25.37 | 4,033,258 | +0.56(+2.26%) |
Nov 29, 2016 | 24.36 | 24.83 | 24.27 | 24.80 | 3,084,643 | +0.48(+1.97%) |
Nov 28, 2016 | 24.59 | 24.70 | 24.24 | 24.33 | 2,870,430 | -0.37(-1.50%) |
Nov 25, 2016 | 24.40 | 24.82 | 24.40 | 24.70 | 891,135 | +0.30(+1.22%) |
Nov 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | -0.14(-0.59%) | |
Nov 22, 2016 | 24.63 | 24.83 | 24.43 | 24.54 | 3,004,789 | +0.03(+0.11%) |
Nov 21, 2016 | 24.56 | 24.80 | 24.39 | 24.52 | 1,379,449 | +0.10(+0.41%) |
Nov 18, 2016 | 24.75 | 24.75 | 24.35 | 24.42 | 1,354,450 | -0.20(-0.81%) |
Nov 17, 2016 | 24.80 | 25.16 | 24.61 | 24.62 | 2,808,974 | -0.08(-0.33%) |
Nov 16, 2016 | 24.04 | 24.79 | 24.02 | 24.70 | 2,269,175 | +0.59(+2.44%) |
Nov 15, 2016 | 24.34 | 24.34 | 23.68 | 24.11 | 2,284,904 | -0.23(-0.93%) |
Nov 14, 2016 | 23.77 | 24.69 | 23.76 | 24.34 | 3,452,918 | +0.66(+2.79%) |
Nov 11, 2016 | 23.10 | 23.70 | 22.99 | 23.68 | 1,636,849 | +0.60(+2.58%) |
Nov 10, 2016 | 23.25 | 23.30 | 22.96 | 23.08 | 2,971,935 | +0.06(+0.27%) |
Nov 09, 2016 | 21.95 | 23.12 | 21.84 | 23.02 | 3,260,148 | +0.73(+3.28%) |
Nov 08, 2016 | 21.73 | 22.36 | 21.52 | 22.28 | 1,858,584 | +0.42(+1.90%) |
Nov 07, 2016 | 21.79 | 22.05 | 21.68 | 21.87 | 1,532,968 | +0.45(+2.11%) |
Nov 04, 2016 | 20.96 | 21.52 | 20.84 | 21.42 | 1,237,046 | +0.42(+2.02%) |
Nov 03, 2016 | 21.19 | 21.26 | 20.83 | 20.99 | 1,300,581 | -0.08(-0.39%) |
Nov 02, 2016 | 21.13 | 21.48 | 21.01 | 21.07 | 1,483,707 | -0.07(-0.34%) |
Nov 01, 2016 | 21.45 | 21.53 | 20.94 | 21.15 | 1,813,532 | -0.32(-1.47%) |
Oct 31, 2016 | 21.72 | 21.88 | 21.42 | 21.46 | 1,987,468 | -0.16(-0.75%) |
Oct 28, 2016 | 21.57 | 21.75 | 21.39 | 21.62 | 1,339,687 | +0.17(+0.80%) |
Oct 27, 2016 | 22.09 | 22.09 | 21.36 | 21.45 | 1,378,171 | -0.56(-2.54%) |
Oct 26, 2016 | 22.22 | 22.31 | 21.85 | 22.01 | 1,229,721 | -0.45(-2.01%) |
Oct 25, 2016 | 22.36 | 22.49 | 22.18 | 22.46 | 894,407 | +0.00(+0.00%) |
Oct 24, 2016 | 22.35 | 22.72 | 22.24 | 22.46 | 1,762,691 | +0.35(+1.59%) |
Oct 21, 2016 | 22.05 | 22.23 | 21.73 | 22.11 | 1,908,364 | -0.24(-1.09%) |
Oct 20, 2016 | 22.47 | 22.83 | 21.60 | 22.36 | 4,114,484 | -0.44(-1.94%) |
Oct 19, 2016 | 22.54 | 22.88 | 22.53 | 22.80 | 1,922,448 | +0.28(+1.24%) |
Oct 18, 2016 | 22.36 | 22.86 | 22.33 | 22.52 | 1,333,224 | +0.33(+1.51%) |
Oct 17, 2016 | 22.08 | 22.30 | 22.05 | 22.18 | 1,039,721 | +0.17(+0.78%) |
Oct 14, 2016 | 22.36 | 22.42 | 22.01 | 22.01 | 735,694 | -0.17(-0.77%) |
Oct 13, 2016 | 22.18 | 22.46 | 22.01 | 22.18 | 1,040,076 | -0.03(-0.12%) |
Oct 12, 2016 | 22.00 | 22.33 | 21.96 | 22.21 | 844,992 | +0.32(+1.44%) |
Oct 11, 2016 | 22.31 | 22.31 | 21.61 | 21.90 | 1,334,682 | -0.48(-2.14%) |
Oct 10, 2016 | 22.17 | 22.55 | 22.10 | 22.37 | 2,203,929 | +0.36(+1.64%) |
Oct 07, 2016 | 22.15 | 22.43 | 21.68 | 22.01 | 1,923,619 | -0.14(-0.61%) |
Oct 06, 2016 | 21.46 | 22.18 | 21.28 | 22.15 | 1,975,257 | +0.67(+3.11%) |
Oct 05, 2016 | 21.53 | 21.67 | 21.27 | 21.48 | 1,284,156 | +0.01(+0.04%) |
Oct 04, 2016 | 21.50 | 21.90 | 21.34 | 21.47 | 1,875,835 | -0.01(-0.04%) |
Oct 03, 2016 | 21.47 | 21.52 | 21.23 | 21.48 | 1,808,392 | -0.09(-0.42%) |
Sep 30, 2016 | 21.72 | 21.91 | 21.45 | 21.57 | 2,092,398 | +0.04(+0.17%) |
Sep 29, 2016 | 21.52 | 21.81 | 21.43 | 21.53 | 1,500,920 | -0.12(-0.54%) |
Sep 28, 2016 | 21.26 | 21.66 | 21.16 | 21.65 | 1,836,757 | +0.44(+2.09%) |
Sep 27, 2016 | 21.59 | 21.59 | 21.12 | 21.21 | 1,736,656 | -0.33(-1.52%) |
Sep 26, 2016 | 22.02 | 22.04 | 21.54 | 21.54 | 1,098,273 | -0.68(-3.07%) |
Sep 23, 2016 | 22.10 | 22.52 | 22.05 | 22.22 | 1,553,529 | +0.04(+0.16%) |
Sep 22, 2016 | 21.98 | 22.23 | 21.96 | 22.18 | 1,657,840 | +0.43(+1.96%) |
Sep 21, 2016 | 21.66 | 21.80 | 21.24 | 21.76 | 1,801,612 | +0.13(+0.62%) |
Sep 20, 2016 | 21.88 | 21.98 | 21.56 | 21.63 | 1,740,337 | -0.06(-0.29%) |
Sep 19, 2016 | 22.02 | 22.16 | 21.65 | 21.69 | 1,379,290 | -0.17(-0.77%) |
Sep 16, 2016 | 21.99 | 22.02 | 21.67 | 21.86 | 1,884,617 | -0.25(-1.12%) |
Sep 15, 2016 | 22.02 | 22.31 | 21.85 | 22.10 | 886,386 | +0.10(+0.44%) |
Sep 14, 2016 | 21.99 | 22.12 | 21.79 | 22.01 | 1,253,637 | +0.08(+0.36%) |
Sep 13, 2016 | 22.04 | 22.23 | 21.70 | 21.93 | 1,905,654 | -0.34(-1.51%) |
Sep 12, 2016 | 22.20 | 22.56 | 22.09 | 22.26 | 2,865,779 | -0.04(-0.20%) |
Sep 09, 2016 | 22.88 | 22.88 | 22.30 | 22.31 | 2,577,162 | -0.78(-3.38%) |
Sep 08, 2016 | 23.25 | 23.38 | 23.00 | 23.09 | 1,715,819 | -0.27(-1.18%) |
Sep 07, 2016 | 23.37 | 23.50 | 23.19 | 23.36 | 1,862,687 | -0.01(-0.04%) |
Sep 06, 2016 | 23.81 | 23.89 | 23.33 | 23.37 | 1,195,723 | -0.41(-1.71%) |
Sep 02, 2016 | 23.85 | 23.78 | 23.78 | 23.78 | 2,409,099 | -0.17(-0.70%) |