Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.93 | 22.16 | 21.70 | 21.95 | 76,512 | +0.30(+1.40%) |
Nov 29, 2016 | 22.28 | 22.43 | 21.47 | 21.65 | 90,164 | -0.53(-2.41%) |
Nov 28, 2016 | 21.98 | 22.39 | 21.67 | 22.18 | 49,790 | +0.20(+0.89%) |
Nov 25, 2016 | 22.21 | 22.21 | 21.61 | 21.99 | 19,091 | -0.18(-0.80%) |
Nov 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.36(+1.63%) | |
Nov 22, 2016 | 21.80 | 21.81 | 21.35 | 21.81 | 53,748 | +0.09(+0.41%) |
Nov 21, 2016 | 21.35 | 21.80 | 21.11 | 21.72 | 74,764 | +0.32(+1.50%) |
Nov 18, 2016 | 21.74 | 21.74 | 20.95 | 21.40 | 86,882 | -0.66(-2.99%) |
Nov 17, 2016 | 22.17 | 22.21 | 21.91 | 22.06 | 91,551 | -0.02(-0.08%) |
Nov 16, 2016 | 21.94 | 22.55 | 21.81 | 22.08 | 104,428 | +0.13(+0.61%) |
Nov 15, 2016 | 21.70 | 22.12 | 21.60 | 21.94 | 72,854 | +0.18(+0.82%) |
Nov 14, 2016 | 21.36 | 22.35 | 21.36 | 21.77 | 99,728 | +0.53(+2.52%) |
Nov 11, 2016 | 20.27 | 21.33 | 20.23 | 21.23 | 219,889 | +0.89(+4.38%) |
Nov 10, 2016 | 20.29 | 20.80 | 20.17 | 20.34 | 234,519 | +0.27(+1.33%) |
Nov 09, 2016 | 18.38 | 20.32 | 18.35 | 20.07 | 144,218 | +1.38(+7.38%) |
Nov 08, 2016 | 19.06 | 19.06 | 18.63 | 18.70 | 49,340 | -0.40(-2.10%) |
Nov 07, 2016 | 19.31 | 19.37 | 18.75 | 19.10 | 97,592 | +0.12(+0.66%) |
Nov 04, 2016 | 18.94 | 19.21 | 18.88 | 18.97 | 98,657 | +0.02(+0.09%) |
Nov 03, 2016 | 19.00 | 19.09 | 18.46 | 18.95 | 134,371 | +0.03(+0.14%) |
Nov 02, 2016 | 19.58 | 19.64 | 18.83 | 18.93 | 63,951 | -0.61(-3.10%) |
Nov 01, 2016 | 19.84 | 19.89 | 19.28 | 19.53 | 85,535 | -0.29(-1.48%) |
Oct 31, 2016 | 20.23 | 20.55 | 19.74 | 19.83 | 79,633 | -0.37(-1.85%) |
Oct 28, 2016 | 19.81 | 20.56 | 19.81 | 20.20 | 132,994 | +0.72(+3.70%) |
Oct 27, 2016 | 19.67 | 19.70 | 19.34 | 19.48 | 56,393 | -0.19(-0.95%) |
Oct 26, 2016 | 19.24 | 19.74 | 19.24 | 19.67 | 71,958 | +0.25(+1.28%) |
Oct 25, 2016 | 19.57 | 19.75 | 19.24 | 19.42 | 37,188 | -0.26(-1.31%) |
Oct 24, 2016 | 19.67 | 19.85 | 19.40 | 19.67 | 66,023 | +0.06(+0.32%) |
Oct 21, 2016 | 19.57 | 19.79 | 19.57 | 19.61 | 31,100 | -0.09(-0.45%) |
Oct 20, 2016 | 19.75 | 19.93 | 19.63 | 19.70 | 46,134 | -0.12(-0.58%) |
Oct 19, 2016 | 19.41 | 19.97 | 19.30 | 19.82 | 106,120 | +0.46(+2.39%) |
Oct 18, 2016 | 19.59 | 19.68 | 19.28 | 19.35 | 51,574 | -0.05(-0.28%) |
Oct 17, 2016 | 18.87 | 19.59 | 18.78 | 19.41 | 62,988 | +0.46(+2.44%) |
Oct 14, 2016 | 19.02 | 19.08 | 18.58 | 18.94 | 59,910 | +0.07(+0.38%) |
Oct 13, 2016 | 18.99 | 19.03 | 18.65 | 18.87 | 57,272 | -0.23(-1.21%) |
Oct 12, 2016 | 19.07 | 19.26 | 18.93 | 19.10 | 45,094 | +0.08(+0.42%) |
Oct 11, 2016 | 19.31 | 19.31 | 18.88 | 19.02 | 52,179 | -0.44(-2.24%) |
Oct 10, 2016 | 19.10 | 19.50 | 18.86 | 19.46 | 39,945 | +0.40(+2.10%) |
Oct 07, 2016 | 19.51 | 19.59 | 19.01 | 19.06 | 43,465 | -0.47(-2.42%) |
Oct 06, 2016 | 19.67 | 19.74 | 19.09 | 19.53 | 60,082 | -0.04(-0.23%) |
Oct 05, 2016 | 19.38 | 19.74 | 19.38 | 19.58 | 47,978 | +0.20(+1.06%) |
Oct 04, 2016 | 19.53 | 19.90 | 19.27 | 19.37 | 73,964 | -0.14(-0.73%) |
Oct 03, 2016 | 19.18 | 19.52 | 18.96 | 19.51 | 71,533 | +0.24(+1.25%) |
Sep 30, 2016 | 19.03 | 19.48 | 18.76 | 19.27 | 90,407 | +0.38(+2.03%) |
Sep 29, 2016 | 19.27 | 19.29 | 18.77 | 18.89 | 44,796 | -0.45(-2.35%) |
Sep 28, 2016 | 19.31 | 19.51 | 19.08 | 19.34 | 51,822 | +0.06(+0.32%) |
Sep 27, 2016 | 19.30 | 19.45 | 18.98 | 19.28 | 55,237 | -0.03(-0.14%) |
Sep 26, 2016 | 19.70 | 19.70 | 19.22 | 19.31 | 53,019 | -0.46(-2.34%) |
Sep 23, 2016 | 19.58 | 19.98 | 19.30 | 19.77 | 73,289 | +0.11(+0.54%) |
Sep 22, 2016 | 19.57 | 19.76 | 19.35 | 19.67 | 81,119 | +0.12(+0.64%) |
Sep 21, 2016 | 19.53 | 19.65 | 19.17 | 19.54 | 52,319 | +0.13(+0.69%) |
Sep 20, 2016 | 19.06 | 19.51 | 18.93 | 19.41 | 67,347 | +0.43(+2.25%) |
Sep 19, 2016 | 18.82 | 19.25 | 18.65 | 18.98 | 59,675 | +0.14(+0.76%) |
Sep 16, 2016 | 18.80 | 18.91 | 18.59 | 18.84 | 90,686 | -0.04(-0.19%) |
Sep 15, 2016 | 18.56 | 18.90 | 18.47 | 18.87 | 42,801 | +0.34(+1.83%) |
Sep 14, 2016 | 18.65 | 18.69 | 18.29 | 18.53 | 62,259 | -0.13(-0.72%) |
Sep 13, 2016 | 18.68 | 19.04 | 18.57 | 18.67 | 95,666 | -0.19(-0.99%) |
Sep 12, 2016 | 18.56 | 18.90 | 18.38 | 18.86 | 53,021 | +0.15(+0.81%) |
Sep 09, 2016 | 18.78 | 18.96 | 18.45 | 18.70 | 58,168 | -0.30(-1.59%) |
Sep 08, 2016 | 18.93 | 19.10 | 18.85 | 19.01 | 54,236 | -0.12(-0.65%) |
Sep 07, 2016 | 18.94 | 19.31 | 18.84 | 19.13 | 110,181 | +0.13(+0.70%) |
Sep 06, 2016 | 19.48 | 19.55 | 18.70 | 19.00 | 86,908 | -0.47(-2.42%) |
Sep 02, 2016 | 19.34 | 19.47 | 19.47 | 19.47 | 59,534 | +0.19(+0.97%) |