Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.44 | 23.66 | 23.27 | 23.34 | 474,818 | +0.06(+0.28%) |
Nov 29, 2016 | 23.12 | 23.60 | 23.03 | 23.27 | 610,575 | +0.22(+0.96%) |
Nov 28, 2016 | 23.06 | 23.31 | 22.78 | 23.05 | 572,374 | -0.11(-0.48%) |
Nov 25, 2016 | 23.11 | 23.27 | 22.97 | 23.16 | 219,643 | +0.12(+0.52%) |
Nov 23, 2016 | 23.04 | 23.04 | 23.04 | 0 | -0.26(-1.11%) | |
Nov 22, 2016 | 22.69 | 23.32 | 22.52 | 23.30 | 463,664 | +0.71(+3.13%) |
Nov 21, 2016 | 22.52 | 22.73 | 22.38 | 22.59 | 423,832 | +0.16(+0.70%) |
Nov 18, 2016 | 22.12 | 22.55 | 21.87 | 22.44 | 558,899 | +0.32(+1.46%) |
Nov 17, 2016 | 21.78 | 22.26 | 21.78 | 22.11 | 567,171 | +0.33(+1.52%) |
Nov 16, 2016 | 21.33 | 21.84 | 21.23 | 21.78 | 354,846 | +0.31(+1.46%) |
Nov 15, 2016 | 21.56 | 21.72 | 20.76 | 21.47 | 498,223 | -0.22(-1.02%) |
Nov 14, 2016 | 21.21 | 22.01 | 21.21 | 21.69 | 436,666 | +0.76(+3.65%) |
Nov 11, 2016 | 20.98 | 21.23 | 20.65 | 20.93 | 689,947 | -0.04(-0.18%) |
Nov 10, 2016 | 20.11 | 21.08 | 20.08 | 20.96 | 485,704 | +1.08(+5.46%) |
Nov 09, 2016 | 18.58 | 19.98 | 18.54 | 19.88 | 343,726 | +1.03(+5.46%) |
Nov 08, 2016 | 19.00 | 19.09 | 18.68 | 18.85 | 273,145 | -0.21(-1.11%) |
Nov 07, 2016 | 18.99 | 19.17 | 18.83 | 19.06 | 329,205 | +0.52(+2.83%) |
Nov 04, 2016 | 18.69 | 18.95 | 18.50 | 18.54 | 418,314 | -0.15(-0.79%) |
Nov 03, 2016 | 18.64 | 18.78 | 18.60 | 18.68 | 406,783 | +0.09(+0.49%) |
Nov 02, 2016 | 18.43 | 18.68 | 18.41 | 18.59 | 330,030 | +0.15(+0.80%) |
Nov 01, 2016 | 18.81 | 18.83 | 18.34 | 18.44 | 645,022 | -0.30(-1.62%) |
Oct 31, 2016 | 18.58 | 18.84 | 18.33 | 18.75 | 518,206 | +0.21(+1.14%) |
Oct 28, 2016 | 18.59 | 18.63 | 18.37 | 18.54 | 427,254 | -0.03(-0.15%) |
Oct 27, 2016 | 18.97 | 18.97 | 18.54 | 18.56 | 294,083 | -0.44(-2.32%) |
Oct 26, 2016 | 18.97 | 19.28 | 18.93 | 19.01 | 395,149 | -0.15(-0.77%) |
Oct 25, 2016 | 19.22 | 19.34 | 18.89 | 19.15 | 375,176 | -0.15(-0.76%) |
Oct 24, 2016 | 19.34 | 19.74 | 19.19 | 19.30 | 327,135 | +0.15(+0.77%) |
Oct 21, 2016 | 18.90 | 19.49 | 18.80 | 19.15 | 550,358 | +0.17(+0.87%) |
Oct 20, 2016 | 19.05 | 19.18 | 18.89 | 18.99 | 502,983 | -0.23(-1.20%) |
Oct 19, 2016 | 19.35 | 19.48 | 19.20 | 19.22 | 316,039 | -0.02(-0.10%) |
Oct 18, 2016 | 19.43 | 19.48 | 19.23 | 19.24 | 331,538 | +0.10(+0.53%) |
Oct 17, 2016 | 19.11 | 19.18 | 19.03 | 19.13 | 476,884 | +0.01(+0.05%) |
Oct 14, 2016 | 19.22 | 19.48 | 19.07 | 19.13 | 503,352 | +0.00(+0.00%) |
Oct 13, 2016 | 18.99 | 19.25 | 18.77 | 19.13 | 573,999 | -0.02(-0.10%) |
Oct 12, 2016 | 19.13 | 19.29 | 19.00 | 19.14 | 335,098 | +0.05(+0.24%) |
Oct 11, 2016 | 19.60 | 19.68 | 19.00 | 19.10 | 560,391 | -0.56(-2.85%) |
Oct 10, 2016 | 19.56 | 19.90 | 19.56 | 19.66 | 485,448 | +0.23(+1.18%) |
Oct 07, 2016 | 19.99 | 20.06 | 19.42 | 19.43 | 528,804 | -0.55(-2.76%) |
Oct 06, 2016 | 20.07 | 20.08 | 19.74 | 19.98 | 408,615 | -0.21(-1.05%) |
Oct 05, 2016 | 19.91 | 20.52 | 19.86 | 20.19 | 432,043 | +0.32(+1.62%) |
Oct 04, 2016 | 19.73 | 20.17 | 19.67 | 19.87 | 583,291 | +0.19(+0.98%) |
Oct 03, 2016 | 19.19 | 19.86 | 19.13 | 19.68 | 495,608 | +0.37(+1.90%) |
Sep 30, 2016 | 19.24 | 19.40 | 18.93 | 19.31 | 687,326 | +0.16(+0.82%) |
Sep 29, 2016 | 19.54 | 19.63 | 19.07 | 19.15 | 608,650 | -0.34(-1.75%) |
Sep 28, 2016 | 19.24 | 19.57 | 19.24 | 19.49 | 510,846 | +0.29(+1.53%) |
Sep 27, 2016 | 19.13 | 19.27 | 18.96 | 19.20 | 622,298 | -0.02(-0.10%) |
Sep 26, 2016 | 19.53 | 19.57 | 19.20 | 19.22 | 670,321 | -0.33(-1.69%) |
Sep 23, 2016 | 19.62 | 19.86 | 19.37 | 19.55 | 720,772 | -0.14(-0.70%) |
Sep 22, 2016 | 19.69 | 19.87 | 19.59 | 19.69 | 605,445 | +0.20(+1.04%) |
Sep 21, 2016 | 19.25 | 19.53 | 19.19 | 19.48 | 565,837 | +0.38(+2.01%) |
Sep 20, 2016 | 19.45 | 19.61 | 19.08 | 19.10 | 545,800 | -0.25(-1.28%) |
Sep 19, 2016 | 19.87 | 19.91 | 19.20 | 19.35 | 666,882 | -0.52(-2.63%) |
Sep 16, 2016 | 20.13 | 20.14 | 19.76 | 19.87 | 866,286 | -0.26(-1.27%) |
Sep 15, 2016 | 19.64 | 20.17 | 19.64 | 20.12 | 646,679 | +0.41(+2.09%) |
Sep 14, 2016 | 19.93 | 20.04 | 19.67 | 19.71 | 692,191 | -0.25(-1.24%) |
Sep 13, 2016 | 20.55 | 20.66 | 19.82 | 19.96 | 930,544 | -0.87(-4.17%) |
Sep 12, 2016 | 20.62 | 20.99 | 20.39 | 20.83 | 917,595 | +0.00(+0.00%) |
Sep 09, 2016 | 21.55 | 21.83 | 20.52 | 20.83 | 1,473,620 | -1.22(-5.52%) |
Sep 08, 2016 | 21.95 | 22.14 | 21.89 | 22.05 | 593,142 | +0.05(+0.21%) |
Sep 07, 2016 | 21.75 | 22.03 | 21.71 | 22.00 | 525,309 | +0.21(+0.97%) |
Sep 06, 2016 | 22.49 | 22.52 | 21.51 | 21.79 | 697,623 | -0.71(-3.17%) |
Sep 02, 2016 | 22.46 | 22.50 | 22.50 | 22.50 | 472,049 | +0.04(+0.16%) |