Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.50 | 25.35 | 24.40 | 25.10 | 440,718 | +0.80(+3.29%) |
Nov 29, 2016 | 24.95 | 25.30 | 24.15 | 24.30 | 236,597 | -0.70(-2.80%) |
Nov 28, 2016 | 25.70 | 25.70 | 24.40 | 25.00 | 344,114 | -0.40(-1.57%) |
Nov 25, 2016 | 25.30 | 25.65 | 25.10 | 25.40 | 137,601 | +0.05(+0.20%) |
Nov 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.95(+3.89%) | |
Nov 22, 2016 | 23.55 | 24.70 | 23.50 | 24.40 | 356,193 | +1.00(+4.27%) |
Nov 21, 2016 | 22.65 | 23.52 | 22.60 | 23.40 | 367,320 | +0.60(+2.63%) |
Nov 18, 2016 | 22.35 | 23.15 | 22.15 | 22.80 | 433,944 | +0.65(+2.93%) |
Nov 17, 2016 | 21.05 | 22.40 | 21.00 | 22.15 | 3,627,762 | -0.60(-2.64%) |
Nov 16, 2016 | 23.10 | 23.50 | 22.70 | 22.75 | 269,020 | -0.55(-2.36%) |
Nov 15, 2016 | 23.00 | 23.80 | 22.90 | 23.30 | 237,467 | +0.35(+1.53%) |
Nov 14, 2016 | 23.40 | 24.23 | 22.80 | 22.95 | 330,965 | -0.25(-1.08%) |
Nov 11, 2016 | 22.70 | 23.55 | 22.62 | 23.20 | 308,845 | +0.50(+2.20%) |
Nov 10, 2016 | 21.80 | 22.70 | 21.55 | 22.70 | 308,808 | +1.10(+5.09%) |
Nov 09, 2016 | 20.80 | 21.70 | 20.35 | 21.60 | 227,799 | +0.60(+2.86%) |
Nov 08, 2016 | 20.60 | 21.05 | 20.45 | 21.00 | 184,880 | +0.25(+1.20%) |
Nov 07, 2016 | 20.30 | 20.90 | 19.90 | 20.75 | 177,297 | +0.50(+2.47%) |
Nov 04, 2016 | 20.15 | 20.55 | 20.05 | 20.25 | 183,896 | +0.05(+0.25%) |
Nov 03, 2016 | 21.40 | 21.40 | 19.65 | 20.20 | 238,034 | -0.20(-0.98%) |
Nov 02, 2016 | 20.60 | 21.15 | 20.00 | 20.40 | 364,168 | -0.25(-1.21%) |
Nov 01, 2016 | 21.75 | 21.88 | 20.60 | 20.65 | 208,655 | -1.05(-4.84%) |
Oct 31, 2016 | 21.70 | 21.75 | 21.40 | 21.70 | 198,202 | -0.05(-0.23%) |
Oct 28, 2016 | 21.60 | 22.00 | 21.50 | 21.75 | 167,849 | +0.20(+0.93%) |
Oct 27, 2016 | 21.60 | 21.80 | 21.30 | 21.55 | 124,734 | +0.05(+0.23%) |
Oct 26, 2016 | 21.15 | 21.65 | 21.15 | 21.50 | 108,548 | +0.20(+0.94%) |
Oct 25, 2016 | 21.65 | 21.75 | 21.10 | 21.30 | 161,516 | -0.45(-2.07%) |
Oct 24, 2016 | 21.90 | 22.15 | 21.45 | 21.75 | 167,909 | -0.20(-0.91%) |
Oct 21, 2016 | 21.75 | 21.95 | 21.65 | 21.95 | 105,964 | +0.10(+0.46%) |
Oct 20, 2016 | 22.10 | 22.15 | 21.65 | 21.85 | 167,613 | -0.10(-0.46%) |
Oct 19, 2016 | 21.80 | 22.20 | 21.70 | 21.95 | 115,513 | +0.10(+0.46%) |
Oct 18, 2016 | 22.50 | 22.60 | 21.75 | 21.85 | 171,778 | -0.45(-2.02%) |
Oct 17, 2016 | 22.00 | 22.40 | 22.00 | 22.30 | 213,778 | +0.20(+0.90%) |
Oct 14, 2016 | 22.25 | 22.96 | 22.04 | 22.10 | 146,467 | -0.11(-0.50%) |
Oct 13, 2016 | 22.20 | 22.53 | 22.09 | 22.21 | 162,004 | -0.31(-1.38%) |
Oct 12, 2016 | 22.29 | 22.65 | 22.28 | 22.52 | 195,116 | +0.13(+0.58%) |
Oct 11, 2016 | 22.64 | 22.74 | 22.23 | 22.39 | 159,763 | -0.26(-1.15%) |
Oct 10, 2016 | 22.22 | 22.71 | 22.22 | 22.65 | 185,494 | +0.43(+1.94%) |
Oct 07, 2016 | 22.29 | 22.42 | 21.98 | 22.22 | 218,424 | -0.12(-0.54%) |
Oct 06, 2016 | 22.56 | 22.56 | 22.22 | 22.34 | 130,069 | -0.30(-1.33%) |
Oct 05, 2016 | 22.60 | 22.81 | 22.56 | 22.64 | 159,558 | +0.04(+0.18%) |
Oct 04, 2016 | 22.92 | 22.98 | 22.55 | 22.60 | 156,787 | -0.32(-1.40%) |
Oct 03, 2016 | 22.87 | 23.52 | 22.83 | 22.92 | 222,730 | -0.05(-0.22%) |
Sep 30, 2016 | 22.70 | 23.08 | 22.46 | 22.97 | 342,422 | +0.84(+3.80%) |
Sep 29, 2016 | 22.24 | 22.24 | 21.92 | 22.13 | 215,934 | -0.20(-0.90%) |
Sep 28, 2016 | 22.42 | 22.59 | 22.08 | 22.33 | 194,111 | +0.02(+0.09%) |
Sep 27, 2016 | 22.16 | 22.46 | 22.02 | 22.31 | 371,308 | +0.11(+0.50%) |
Sep 26, 2016 | 22.21 | 22.32 | 22.12 | 22.20 | 224,303 | -0.22(-0.98%) |
Sep 23, 2016 | 22.11 | 22.46 | 21.96 | 22.42 | 360,198 | +0.30(+1.36%) |
Sep 22, 2016 | 21.82 | 22.29 | 21.79 | 22.12 | 3,249,054 | +0.30(+1.37%) |
Sep 21, 2016 | 21.96 | 22.37 | 21.53 | 21.82 | 2,623,975 | +1.37(+6.70%) |
Sep 20, 2016 | 20.50 | 20.58 | 20.33 | 20.45 | 68,977 | -0.08(-0.39%) |
Sep 19, 2016 | 20.88 | 21.20 | 20.51 | 20.53 | 113,412 | -0.35(-1.68%) |
Sep 16, 2016 | 20.82 | 20.93 | 20.34 | 20.88 | 308,738 | +0.04(+0.19%) |
Sep 15, 2016 | 20.80 | 21.20 | 20.76 | 20.84 | 298,217 | -0.06(-0.29%) |
Sep 14, 2016 | 20.64 | 20.94 | 20.39 | 20.90 | 165,259 | +0.35(+1.70%) |
Sep 13, 2016 | 20.50 | 20.73 | 20.40 | 20.55 | 197,320 | -0.06(-0.29%) |
Sep 12, 2016 | 20.50 | 20.61 | 20.00 | 20.61 | 279,432 | +0.04(+0.19%) |
Sep 09, 2016 | 21.10 | 21.16 | 20.55 | 20.57 | 509,085 | -0.58(-2.74%) |
Sep 08, 2016 | 21.20 | 21.20 | 21.05 | 21.15 | 129,687 | -0.09(-0.42%) |
Sep 07, 2016 | 21.12 | 21.25 | 21.00 | 21.24 | 161,272 | +0.18(+0.85%) |
Sep 06, 2016 | 21.22 | 21.31 | 20.98 | 21.06 | 220,275 | -0.05(-0.24%) |
Sep 02, 2016 | 21.00 | 21.11 | 21.11 | 21.11 | 155,600 | +0.09(+0.43%) |