Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 25.90 | 26.00 | 25.05 | 25.40 | 91,685 | -0.40(-1.55%) |
Nov 29, 2016 | 25.75 | 26.00 | 25.35 | 25.80 | 86,067 | +0.00(+0.00%) |
Nov 28, 2016 | 25.50 | 25.85 | 25.20 | 25.80 | 260,007 | +0.30(+1.18%) |
Nov 25, 2016 | 25.25 | 25.65 | 25.25 | 25.50 | 42,659 | +0.20(+0.79%) |
Nov 23, 2016 | 25.30 | 25.30 | 25.30 | 0 | +0.40(+1.61%) | |
Nov 22, 2016 | 24.45 | 25.00 | 24.30 | 24.90 | 223,574 | +0.55(+2.26%) |
Nov 21, 2016 | 24.60 | 24.85 | 24.20 | 24.35 | 111,978 | -0.15(-0.61%) |
Nov 18, 2016 | 24.70 | 24.95 | 24.45 | 24.50 | 126,581 | +0.00(+0.00%) |
Nov 17, 2016 | 23.65 | 25.12 | 23.60 | 24.50 | 234,128 | +0.90(+3.81%) |
Nov 16, 2016 | 23.35 | 23.65 | 23.25 | 23.60 | 115,905 | +0.35(+1.51%) |
Nov 15, 2016 | 23.00 | 23.35 | 22.70 | 23.25 | 100,500 | +0.25(+1.09%) |
Nov 14, 2016 | 23.25 | 23.50 | 22.70 | 23.00 | 172,114 | +0.00(+0.00%) |
Nov 11, 2016 | 22.75 | 23.20 | 22.70 | 23.00 | 349,374 | +0.00(+0.00%) |
Nov 10, 2016 | 24.20 | 24.25 | 22.75 | 23.00 | 260,403 | -0.50(-2.13%) |
Nov 09, 2016 | 24.00 | 24.85 | 23.45 | 23.50 | 300,979 | +2.30(+10.85%) |
Nov 08, 2016 | 21.45 | 21.60 | 21.00 | 21.20 | 69,981 | -0.20(-0.93%) |
Nov 07, 2016 | 21.95 | 21.95 | 21.35 | 21.40 | 90,833 | +0.05(+0.23%) |
Nov 04, 2016 | 21.10 | 21.80 | 21.10 | 21.35 | 73,242 | +0.35(+1.67%) |
Nov 03, 2016 | 20.90 | 21.60 | 20.90 | 21.00 | 71,630 | +0.10(+0.48%) |
Nov 02, 2016 | 21.75 | 22.05 | 20.80 | 20.90 | 101,942 | -0.70(-3.24%) |
Nov 01, 2016 | 22.45 | 22.45 | 21.25 | 21.60 | 110,180 | -0.90(-4.00%) |
Oct 31, 2016 | 22.75 | 22.80 | 22.15 | 22.50 | 180,949 | +0.00(+0.00%) |
Oct 28, 2016 | 22.45 | 22.80 | 22.25 | 22.50 | 67,688 | -0.05(-0.22%) |
Oct 27, 2016 | 22.95 | 23.00 | 22.35 | 22.55 | 96,511 | -0.20(-0.88%) |
Oct 26, 2016 | 22.95 | 23.15 | 22.55 | 22.75 | 101,869 | -0.30(-1.30%) |
Oct 25, 2016 | 23.40 | 23.60 | 22.95 | 23.05 | 73,252 | -0.40(-1.71%) |
Oct 24, 2016 | 23.60 | 23.75 | 23.04 | 23.45 | 121,785 | +0.15(+0.64%) |
Oct 21, 2016 | 23.25 | 23.50 | 23.10 | 23.30 | 56,650 | -0.15(-0.64%) |
Oct 20, 2016 | 23.40 | 23.55 | 23.25 | 23.45 | 70,138 | +0.10(+0.43%) |
Oct 19, 2016 | 23.35 | 23.70 | 23.15 | 23.35 | 88,987 | +0.15(+0.65%) |
Oct 18, 2016 | 23.05 | 23.40 | 22.85 | 23.20 | 79,496 | +0.40(+1.75%) |
Oct 17, 2016 | 22.75 | 22.95 | 22.60 | 22.80 | 79,257 | +0.01(+0.04%) |
Oct 14, 2016 | 23.05 | 23.25 | 22.59 | 22.79 | 54,240 | -0.16(-0.70%) |
Oct 13, 2016 | 22.87 | 23.19 | 22.80 | 22.95 | 65,464 | -0.13(-0.56%) |
Oct 12, 2016 | 23.05 | 23.23 | 22.69 | 23.08 | 49,340 | +0.05(+0.22%) |
Oct 11, 2016 | 23.79 | 24.00 | 22.91 | 23.03 | 124,016 | -0.92(-3.84%) |
Oct 10, 2016 | 24.06 | 24.31 | 23.90 | 23.95 | 79,167 | +0.01(+0.04%) |
Oct 07, 2016 | 24.06 | 24.13 | 23.74 | 23.94 | 173,845 | -0.05(-0.21%) |
Oct 06, 2016 | 23.76 | 24.22 | 23.66 | 23.99 | 132,905 | +0.11(+0.46%) |
Oct 05, 2016 | 23.50 | 23.97 | 23.50 | 23.88 | 84,571 | +0.53(+2.27%) |
Oct 04, 2016 | 23.31 | 23.63 | 23.05 | 23.35 | 98,936 | +0.01(+0.04%) |
Oct 03, 2016 | 23.38 | 23.57 | 23.02 | 23.34 | 106,387 | -0.19(-0.81%) |
Sep 30, 2016 | 23.33 | 23.69 | 23.16 | 23.53 | 210,234 | +0.32(+1.38%) |
Sep 29, 2016 | 23.61 | 23.69 | 23.11 | 23.21 | 104,606 | -0.41(-1.74%) |
Sep 28, 2016 | 23.70 | 24.20 | 23.47 | 23.62 | 134,033 | -0.08(-0.34%) |
Sep 27, 2016 | 23.45 | 24.15 | 23.45 | 23.70 | 201,036 | +0.31(+1.33%) |
Sep 26, 2016 | 23.48 | 23.82 | 23.39 | 23.39 | 66,358 | -0.31(-1.31%) |
Sep 23, 2016 | 24.03 | 24.15 | 23.52 | 23.70 | 89,319 | -0.26(-1.09%) |
Sep 22, 2016 | 23.17 | 24.01 | 22.91 | 23.96 | 204,507 | +0.93(+4.04%) |
Sep 21, 2016 | 22.60 | 23.06 | 22.28 | 23.03 | 201,176 | +0.44(+1.95%) |
Sep 20, 2016 | 22.14 | 22.92 | 22.11 | 22.59 | 239,725 | +0.56(+2.54%) |
Sep 19, 2016 | 21.66 | 22.26 | 21.49 | 22.03 | 125,426 | +0.53(+2.47%) |
Sep 16, 2016 | 21.40 | 21.57 | 21.15 | 21.50 | 112,679 | +0.11(+0.51%) |
Sep 15, 2016 | 21.38 | 21.56 | 21.17 | 21.39 | 92,140 | +0.03(+0.14%) |
Sep 14, 2016 | 21.32 | 21.53 | 20.90 | 21.36 | 77,699 | +0.10(+0.47%) |
Sep 13, 2016 | 21.78 | 21.80 | 21.02 | 21.26 | 105,887 | -0.67(-3.06%) |
Sep 12, 2016 | 21.54 | 21.93 | 21.52 | 21.93 | 66,580 | +0.24(+1.11%) |
Sep 09, 2016 | 22.17 | 22.27 | 21.69 | 21.69 | 124,683 | -0.66(-2.95%) |
Sep 08, 2016 | 22.76 | 22.76 | 21.99 | 22.35 | 78,959 | -0.38(-1.67%) |
Sep 07, 2016 | 22.06 | 23.10 | 22.06 | 22.73 | 344,875 | +0.74(+3.37%) |
Sep 06, 2016 | 21.43 | 22.07 | 21.21 | 21.99 | 350,501 | +0.61(+2.85%) |
Sep 02, 2016 | 21.02 | 21.38 | 21.38 | 21.38 | 102,100 | +0.47(+2.25%) |