Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.07 | 24.17 | 23.53 | 23.80 | 1,710,433 | -0.45(-1.86%) |
Nov 29, 2016 | 24.35 | 24.62 | 24.11 | 24.26 | 1,491,305 | -0.03(-0.12%) |
Nov 28, 2016 | 24.11 | 24.35 | 23.95 | 24.29 | 871,254 | +0.09(+0.37%) |
Nov 25, 2016 | 23.83 | 24.29 | 23.83 | 24.20 | 403,002 | +0.36(+1.52%) |
Nov 23, 2016 | 23.83 | 23.83 | 23.83 | 0 | -0.18(-0.75%) | |
Nov 22, 2016 | 23.77 | 24.17 | 23.71 | 24.01 | 1,048,470 | +0.42(+1.79%) |
Nov 21, 2016 | 23.53 | 23.86 | 23.53 | 23.59 | 1,101,991 | +0.00(+0.00%) |
Nov 18, 2016 | 23.62 | 23.74 | 23.28 | 23.59 | 650,085 | +0.00(+0.00%) |
Nov 17, 2016 | 23.47 | 23.77 | 23.23 | 23.59 | 919,902 | +0.15(+0.64%) |
Nov 16, 2016 | 23.35 | 23.56 | 23.05 | 23.44 | 985,450 | +0.09(+0.39%) |
Nov 15, 2016 | 23.38 | 23.56 | 23.02 | 23.35 | 1,238,819 | +0.03(+0.13%) |
Nov 14, 2016 | 22.96 | 23.41 | 22.77 | 23.32 | 1,485,392 | +0.42(+1.84%) |
Nov 11, 2016 | 22.39 | 23.20 | 22.33 | 22.90 | 1,544,757 | +0.63(+2.84%) |
Nov 10, 2016 | 22.57 | 22.75 | 22.04 | 22.27 | 1,055,168 | -0.12(-0.54%) |
Nov 09, 2016 | 22.30 | 22.69 | 22.06 | 22.39 | 1,209,490 | -0.21(-0.93%) |
Nov 08, 2016 | 22.30 | 22.69 | 22.28 | 22.60 | 959,264 | +0.21(+0.94%) |
Nov 07, 2016 | 22.18 | 22.45 | 22.18 | 22.39 | 975,624 | +0.66(+3.05%) |
Nov 04, 2016 | 21.76 | 22.00 | 21.34 | 21.73 | 1,854,382 | -0.03(-0.14%) |
Nov 03, 2016 | 22.03 | 22.24 | 21.67 | 21.76 | 1,419,796 | -0.27(-1.23%) |
Nov 02, 2016 | 22.54 | 22.99 | 22.03 | 22.03 | 1,002,337 | -0.48(-2.14%) |
Nov 01, 2016 | 23.29 | 23.35 | 22.48 | 22.51 | 1,435,328 | -0.87(-3.73%) |
Oct 31, 2016 | 23.35 | 23.56 | 23.05 | 23.38 | 2,480,793 | +0.12(+0.52%) |
Oct 28, 2016 | 23.14 | 23.38 | 23.05 | 23.26 | 1,120,350 | +0.12(+0.52%) |
Oct 27, 2016 | 23.17 | 23.20 | 22.84 | 23.14 | 1,070,288 | +0.00(+0.00%) |
Oct 26, 2016 | 23.29 | 23.35 | 22.96 | 23.14 | 1,719,590 | -0.21(-0.90%) |
Oct 25, 2016 | 23.62 | 23.68 | 23.32 | 23.35 | 1,732,254 | -0.39(-1.65%) |
Oct 24, 2016 | 24.04 | 24.14 | 23.62 | 23.74 | 1,522,951 | -0.12(-0.50%) |
Oct 21, 2016 | 23.83 | 24.04 | 23.74 | 23.86 | 1,594,388 | -0.30(-1.25%) |
Oct 20, 2016 | 24.23 | 24.41 | 24.01 | 24.17 | 1,576,620 | -0.15(-0.62%) |
Oct 19, 2016 | 23.86 | 24.38 | 23.77 | 24.32 | 980,053 | +0.30(+1.25%) |
Oct 18, 2016 | 24.14 | 24.23 | 23.89 | 24.01 | 1,502,058 | +0.21(+0.89%) |
Oct 17, 2016 | 23.62 | 23.92 | 23.44 | 23.80 | 1,423,421 | +0.27(+1.15%) |
Oct 14, 2016 | 23.74 | 24.01 | 23.41 | 23.53 | 2,216,463 | -0.12(-0.51%) |
Oct 13, 2016 | 23.77 | 23.86 | 23.44 | 23.65 | 1,357,366 | -0.18(-0.76%) |
Oct 12, 2016 | 23.71 | 23.86 | 23.47 | 23.83 | 1,454,415 | +0.21(+0.89%) |
Oct 11, 2016 | 23.08 | 23.65 | 22.78 | 23.62 | 2,998,283 | +0.36(+1.55%) |
Oct 10, 2016 | 22.99 | 23.71 | 22.54 | 23.26 | 2,756,505 | +0.48(+2.11%) |
Oct 07, 2016 | 21.70 | 23.08 | 21.64 | 22.78 | 3,658,721 | +1.56(+7.37%) |
Oct 06, 2016 | 21.58 | 21.62 | 21.17 | 21.22 | 2,488,469 | -0.42(-1.96%) |
Oct 05, 2016 | 22.21 | 22.30 | 21.43 | 21.64 | 25,580,244 | -0.47(-2.11%) |
Oct 04, 2016 | 21.83 | 22.28 | 21.50 | 22.11 | 3,048,303 | +0.53(+2.46%) |
Oct 03, 2016 | 22.04 | 22.04 | 21.45 | 21.58 | 639,605 | -0.59(-2.68%) |
Sep 30, 2016 | 22.38 | 22.45 | 22.11 | 22.17 | 1,145,285 | -0.06(-0.29%) |
Sep 29, 2016 | 22.24 | 22.47 | 21.86 | 22.24 | 2,459,335 | -0.70(-3.06%) |
Sep 28, 2016 | 22.36 | 22.96 | 22.32 | 22.94 | 807,990 | +0.72(+3.25%) |
Sep 27, 2016 | 22.77 | 22.77 | 22.15 | 22.21 | 606,675 | -0.47(-2.06%) |
Sep 26, 2016 | 22.72 | 22.94 | 22.66 | 22.68 | 875,962 | -0.13(-0.56%) |
Sep 23, 2016 | 22.77 | 22.96 | 22.62 | 22.81 | 1,356,337 | -0.09(-0.37%) |
Sep 22, 2016 | 22.87 | 23.06 | 22.82 | 22.89 | 1,466,661 | +0.28(+1.22%) |
Sep 21, 2016 | 22.64 | 22.69 | 22.07 | 22.62 | 1,923,919 | +0.13(+0.57%) |
Sep 20, 2016 | 23.19 | 23.28 | 22.47 | 22.49 | 1,379,124 | -0.55(-2.40%) |
Sep 19, 2016 | 23.04 | 23.34 | 22.83 | 23.04 | 868,750 | +0.04(+0.18%) |
Sep 16, 2016 | 22.96 | 23.11 | 22.77 | 23.00 | 2,344,475 | -0.06(-0.28%) |
Sep 15, 2016 | 22.96 | 23.11 | 22.92 | 23.06 | 1,187,994 | +0.11(+0.46%) |
Sep 14, 2016 | 22.66 | 23.04 | 22.60 | 22.96 | 1,569,920 | +0.25(+1.12%) |
Sep 13, 2016 | 23.13 | 23.13 | 22.42 | 22.70 | 1,308,429 | -0.62(-2.64%) |
Sep 12, 2016 | 22.94 | 23.40 | 22.92 | 23.32 | 1,689,810 | +0.30(+1.29%) |
Sep 09, 2016 | 23.62 | 23.62 | 23.02 | 23.02 | 800,168 | -0.87(-3.64%) |
Sep 08, 2016 | 24.08 | 24.21 | 23.87 | 23.89 | 845,390 | -0.32(-1.32%) |
Sep 07, 2016 | 23.64 | 24.21 | 23.62 | 24.21 | 1,009,635 | +0.49(+2.06%) |
Sep 06, 2016 | 23.74 | 23.89 | 23.55 | 23.72 | 1,006,688 | +0.00(+0.00%) |
Sep 02, 2016 | 23.55 | 23.72 | 23.72 | 23.72 | 677,761 | +0.36(+1.55%) |