Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.24 | 22.29 | 22.02 | 22.04 | 453,037 | +0.08(+0.37%) |
Nov 29, 2016 | 21.91 | 22.12 | 21.80 | 21.96 | 631,450 | -0.01(-0.04%) |
Nov 28, 2016 | 21.85 | 22.08 | 21.75 | 21.97 | 482,462 | -0.12(-0.53%) |
Nov 25, 2016 | 21.99 | 22.18 | 21.98 | 22.08 | 360,573 | +0.12(+0.53%) |
Nov 23, 2016 | 21.97 | 21.97 | 21.97 | 0 | -0.32(-1.45%) | |
Nov 22, 2016 | 22.06 | 22.31 | 21.96 | 22.29 | 718,012 | -0.26(-1.16%) |
Nov 21, 2016 | 22.53 | 22.75 | 22.50 | 22.55 | 385,515 | -0.11(-0.48%) |
Nov 18, 2016 | 22.74 | 22.78 | 22.55 | 22.66 | 298,203 | -0.03(-0.12%) |
Nov 17, 2016 | 22.65 | 22.72 | 22.53 | 22.69 | 349,222 | +0.18(+0.80%) |
Nov 16, 2016 | 22.25 | 22.60 | 22.24 | 22.51 | 790,829 | +0.22(+0.97%) |
Nov 15, 2016 | 21.94 | 22.35 | 21.92 | 22.29 | 495,560 | +0.56(+2.57%) |
Nov 14, 2016 | 21.32 | 21.74 | 21.26 | 21.73 | 495,891 | -0.14(-0.64%) |
Nov 11, 2016 | 21.54 | 21.90 | 21.48 | 21.87 | 429,953 | +0.10(+0.48%) |
Nov 10, 2016 | 21.89 | 21.99 | 21.54 | 21.77 | 621,085 | -0.38(-1.71%) |
Nov 09, 2016 | 22.34 | 22.41 | 22.02 | 22.15 | 658,708 | -0.27(-1.20%) |
Nov 08, 2016 | 22.36 | 22.52 | 22.33 | 22.42 | 343,101 | +0.00(+0.02%) |
Nov 07, 2016 | 22.31 | 22.48 | 22.26 | 22.41 | 478,216 | +0.77(+3.56%) |
Nov 04, 2016 | 21.75 | 21.80 | 21.52 | 21.64 | 393,918 | -0.15(-0.70%) |
Nov 03, 2016 | 21.82 | 21.90 | 21.78 | 21.80 | 425,879 | -0.13(-0.58%) |
Nov 02, 2016 | 21.97 | 22.11 | 21.87 | 21.92 | 306,743 | -0.04(-0.16%) |
Nov 01, 2016 | 21.86 | 22.15 | 21.82 | 21.96 | 421,082 | +0.13(+0.58%) |
Oct 31, 2016 | 21.70 | 21.90 | 21.68 | 21.83 | 535,968 | +0.08(+0.37%) |
Oct 28, 2016 | 21.71 | 21.96 | 21.71 | 21.75 | 804,498 | +0.02(+0.08%) |
Oct 27, 2016 | 21.96 | 22.03 | 21.68 | 21.73 | 1,672,624 | -0.97(-4.28%) |
Oct 26, 2016 | 22.25 | 23.29 | 22.19 | 22.71 | 4,896,197 | +3.35(+17.30%) |
Oct 25, 2016 | 19.21 | 19.36 | 19.08 | 19.36 | 618,813 | +0.02(+0.09%) |
Oct 24, 2016 | 19.32 | 19.37 | 19.26 | 19.34 | 427,948 | +0.04(+0.19%) |
Oct 21, 2016 | 19.10 | 19.39 | 19.03 | 19.30 | 354,782 | -0.17(-0.88%) |
Oct 20, 2016 | 19.55 | 19.57 | 19.41 | 19.47 | 209,279 | -0.11(-0.55%) |
Oct 19, 2016 | 19.48 | 19.69 | 19.42 | 19.58 | 227,353 | -0.11(-0.55%) |
Oct 18, 2016 | 19.83 | 19.85 | 19.69 | 19.69 | 269,315 | -0.12(-0.59%) |
Oct 17, 2016 | 19.66 | 19.92 | 19.66 | 19.81 | 313,136 | -0.03(-0.14%) |
Oct 14, 2016 | 19.96 | 20.03 | 19.82 | 19.83 | 325,289 | +0.03(+0.14%) |
Oct 13, 2016 | 19.91 | 19.91 | 19.68 | 19.81 | 521,125 | -0.34(-1.70%) |
Oct 12, 2016 | 20.11 | 20.18 | 20.03 | 20.15 | 421,055 | -0.32(-1.54%) |
Oct 11, 2016 | 20.74 | 20.74 | 20.43 | 20.46 | 342,134 | -0.49(-2.32%) |
Oct 10, 2016 | 20.75 | 21.06 | 20.73 | 20.95 | 341,917 | +0.18(+0.87%) |
Oct 07, 2016 | 20.64 | 20.83 | 20.55 | 20.77 | 533,843 | -0.27(-1.28%) |
Oct 06, 2016 | 21.20 | 21.25 | 20.93 | 21.04 | 462,697 | -0.04(-0.17%) |
Oct 05, 2016 | 21.06 | 21.17 | 20.99 | 21.08 | 449,755 | +0.07(+0.34%) |
Oct 04, 2016 | 21.01 | 21.17 | 20.92 | 21.00 | 621,969 | -0.17(-0.81%) |
Oct 03, 2016 | 20.81 | 21.35 | 20.81 | 21.17 | 1,266,812 | +0.95(+4.72%) |
Sep 30, 2016 | 20.12 | 20.28 | 20.12 | 20.22 | 301,326 | +0.10(+0.49%) |
Sep 29, 2016 | 20.24 | 20.28 | 20.01 | 20.12 | 452,462 | -0.08(-0.40%) |
Sep 28, 2016 | 20.07 | 20.20 | 20.02 | 20.20 | 518,727 | +0.45(+2.28%) |
Sep 27, 2016 | 19.45 | 19.81 | 19.44 | 19.75 | 374,465 | +0.09(+0.46%) |
Sep 26, 2016 | 19.56 | 19.82 | 19.48 | 19.66 | 407,703 | +0.30(+1.53%) |
Sep 23, 2016 | 19.31 | 19.53 | 19.26 | 19.37 | 543,264 | -0.12(-0.60%) |
Sep 22, 2016 | 19.41 | 19.58 | 19.39 | 19.48 | 263,006 | +0.16(+0.82%) |
Sep 21, 2016 | 19.09 | 19.35 | 19.04 | 19.32 | 542,396 | +0.25(+1.33%) |
Sep 20, 2016 | 19.10 | 19.13 | 19.00 | 19.07 | 397,955 | -0.02(-0.09%) |
Sep 19, 2016 | 19.10 | 19.25 | 19.05 | 19.09 | 979,674 | -0.03(-0.14%) |
Sep 16, 2016 | 19.24 | 19.32 | 19.02 | 19.11 | 606,033 | -0.20(-1.04%) |
Sep 15, 2016 | 19.00 | 19.37 | 18.98 | 19.32 | 1,396,616 | +0.15(+0.78%) |
Sep 14, 2016 | 18.94 | 19.44 | 18.94 | 19.17 | 2,030,892 | +0.40(+2.15%) |
Sep 13, 2016 | 18.92 | 18.96 | 18.64 | 18.76 | 469,238 | -0.26(-1.38%) |
Sep 12, 2016 | 18.60 | 19.05 | 18.58 | 19.03 | 494,136 | +0.41(+2.22%) |
Sep 09, 2016 | 18.82 | 18.87 | 18.60 | 18.61 | 598,195 | -0.60(-3.11%) |
Sep 08, 2016 | 19.23 | 19.38 | 19.18 | 19.21 | 396,053 | -0.02(-0.09%) |
Sep 07, 2016 | 19.12 | 19.25 | 19.09 | 19.23 | 432,666 | +0.39(+2.05%) |
Sep 06, 2016 | 18.70 | 18.85 | 18.64 | 18.84 | 299,639 | -0.07(-0.37%) |
Sep 02, 2016 | 18.87 | 18.91 | 18.91 | 18.91 | 333,648 | +0.32(+1.70%) |