Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.33 | 24.80 | 23.74 | 23.91 | 320,899 | -0.31(-1.28%) |
Nov 29, 2016 | 24.51 | 24.74 | 24.16 | 24.22 | 168,318 | -0.35(-1.42%) |
Nov 28, 2016 | 24.27 | 24.75 | 24.17 | 24.57 | 129,419 | +0.35(+1.45%) |
Nov 25, 2016 | 24.24 | 24.25 | 24.00 | 24.22 | 38,034 | +0.13(+0.54%) |
Nov 23, 2016 | 24.09 | 24.09 | 24.09 | 0 | -1.04(-4.14%) | |
Nov 22, 2016 | 24.87 | 25.69 | 24.87 | 25.13 | 228,343 | +0.34(+1.37%) |
Nov 21, 2016 | 24.59 | 24.88 | 24.59 | 24.79 | 86,970 | +0.22(+0.90%) |
Nov 18, 2016 | 23.79 | 24.60 | 23.50 | 24.57 | 105,586 | +0.65(+2.72%) |
Nov 17, 2016 | 23.70 | 24.43 | 23.41 | 23.92 | 287,440 | +0.35(+1.48%) |
Nov 16, 2016 | 22.90 | 23.66 | 22.58 | 23.57 | 291,400 | +0.67(+2.93%) |
Nov 15, 2016 | 23.12 | 23.49 | 22.87 | 22.90 | 192,358 | -0.33(-1.42%) |
Nov 14, 2016 | 23.60 | 23.88 | 23.10 | 23.23 | 165,292 | -0.20(-0.85%) |
Nov 11, 2016 | 21.97 | 23.43 | 21.80 | 23.43 | 269,231 | +1.51(+6.89%) |
Nov 10, 2016 | 22.20 | 22.30 | 21.82 | 21.92 | 190,691 | -0.13(-0.59%) |
Nov 09, 2016 | 21.83 | 22.30 | 21.37 | 22.05 | 202,465 | -0.03(-0.14%) |
Nov 08, 2016 | 21.91 | 22.35 | 20.72 | 22.08 | 71,838 | +0.09(+0.41%) |
Nov 07, 2016 | 21.57 | 22.09 | 21.54 | 21.99 | 105,210 | +0.74(+3.48%) |
Nov 04, 2016 | 21.05 | 21.48 | 21.05 | 21.25 | 120,703 | +0.10(+0.47%) |
Nov 03, 2016 | 21.03 | 21.17 | 20.79 | 21.15 | 120,544 | +0.17(+0.81%) |
Nov 02, 2016 | 20.83 | 21.10 | 20.58 | 20.98 | 156,660 | +0.21(+1.01%) |
Nov 01, 2016 | 20.78 | 21.31 | 20.76 | 20.77 | 158,467 | -0.12(-0.57%) |
Oct 31, 2016 | 21.22 | 21.22 | 20.25 | 20.89 | 277,620 | -0.45(-2.11%) |
Oct 28, 2016 | 21.96 | 23.20 | 20.65 | 21.34 | 387,062 | +0.68(+3.29%) |
Oct 27, 2016 | 20.99 | 21.15 | 20.62 | 20.66 | 75,952 | -0.13(-0.63%) |
Oct 26, 2016 | 20.70 | 21.01 | 20.59 | 20.79 | 60,249 | -0.08(-0.38%) |
Oct 25, 2016 | 20.86 | 20.94 | 20.54 | 20.87 | 72,544 | +0.00(+0.00%) |
Oct 24, 2016 | 20.43 | 20.88 | 20.43 | 20.87 | 65,893 | +0.61(+3.01%) |
Oct 21, 2016 | 19.89 | 20.27 | 19.78 | 20.26 | 112,275 | +0.38(+1.91%) |
Oct 20, 2016 | 20.05 | 20.33 | 19.70 | 19.88 | 93,861 | -0.19(-0.95%) |
Oct 19, 2016 | 20.06 | 20.22 | 19.89 | 20.07 | 96,992 | +0.10(+0.50%) |
Oct 18, 2016 | 19.94 | 20.31 | 19.78 | 19.97 | 96,056 | +0.32(+1.63%) |
Oct 17, 2016 | 19.91 | 19.91 | 19.42 | 19.65 | 140,996 | -0.26(-1.31%) |
Oct 14, 2016 | 20.01 | 20.46 | 19.82 | 19.91 | 92,076 | -0.10(-0.50%) |
Oct 13, 2016 | 20.05 | 20.35 | 19.00 | 20.01 | 113,927 | -0.27(-1.33%) |
Oct 12, 2016 | 20.19 | 20.82 | 18.88 | 20.28 | 241,623 | -1.11(-5.19%) |
Oct 11, 2016 | 22.25 | 22.38 | 21.29 | 21.39 | 151,021 | -0.99(-4.42%) |
Oct 10, 2016 | 22.26 | 22.70 | 22.26 | 22.38 | 100,724 | +0.17(+0.77%) |
Oct 07, 2016 | 22.75 | 22.80 | 21.87 | 22.21 | 186,222 | -0.54(-2.37%) |
Oct 06, 2016 | 22.25 | 23.61 | 22.08 | 22.75 | 335,992 | +0.50(+2.25%) |
Oct 05, 2016 | 21.89 | 22.40 | 21.55 | 22.25 | 80,882 | +0.39(+1.78%) |
Oct 04, 2016 | 21.97 | 22.08 | 21.70 | 21.86 | 80,102 | -0.09(-0.41%) |
Oct 03, 2016 | 22.30 | 22.40 | 21.86 | 21.95 | 111,179 | -0.39(-1.75%) |
Sep 30, 2016 | 22.14 | 22.43 | 21.92 | 22.34 | 122,044 | +0.40(+1.82%) |
Sep 29, 2016 | 22.30 | 22.30 | 21.89 | 21.94 | 84,106 | -0.37(-1.66%) |
Sep 28, 2016 | 22.01 | 22.33 | 21.71 | 22.31 | 78,758 | +0.30(+1.36%) |
Sep 27, 2016 | 21.86 | 22.18 | 21.66 | 22.01 | 84,522 | +0.11(+0.50%) |
Sep 26, 2016 | 22.10 | 22.11 | 21.55 | 21.90 | 117,202 | -0.39(-1.75%) |
Sep 23, 2016 | 22.50 | 22.50 | 22.08 | 22.29 | 127,696 | -0.21(-0.93%) |
Sep 22, 2016 | 21.79 | 22.52 | 21.79 | 22.50 | 176,207 | +0.76(+3.50%) |
Sep 21, 2016 | 21.12 | 21.80 | 21.05 | 21.74 | 165,885 | +0.73(+3.47%) |
Sep 20, 2016 | 21.29 | 21.46 | 20.98 | 21.01 | 62,480 | -0.16(-0.76%) |
Sep 19, 2016 | 21.02 | 21.38 | 20.90 | 21.17 | 88,262 | +0.36(+1.73%) |
Sep 16, 2016 | 20.93 | 21.00 | 20.50 | 20.81 | 166,268 | -0.06(-0.29%) |
Sep 15, 2016 | 20.58 | 20.91 | 20.24 | 20.87 | 72,135 | +0.34(+1.66%) |
Sep 14, 2016 | 20.44 | 20.99 | 20.26 | 20.53 | 72,391 | +0.04(+0.20%) |
Sep 13, 2016 | 20.78 | 20.79 | 20.38 | 20.49 | 95,895 | -0.35(-1.68%) |
Sep 12, 2016 | 20.27 | 20.90 | 20.16 | 20.84 | 103,107 | +0.36(+1.76%) |
Sep 09, 2016 | 20.95 | 20.95 | 20.41 | 20.48 | 160,075 | -0.69(-3.26%) |
Sep 08, 2016 | 20.92 | 21.20 | 20.83 | 21.17 | 98,028 | +0.15(+0.71%) |
Sep 07, 2016 | 20.94 | 21.04 | 20.61 | 21.02 | 87,573 | +0.04(+0.19%) |
Sep 06, 2016 | 20.96 | 21.15 | 20.75 | 20.98 | 97,965 | +0.03(+0.14%) |
Sep 02, 2016 | 20.65 | 20.95 | 20.95 | 20.95 | 115,600 | +0.36(+1.75%) |