Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.81 | 19.81 | 19.60 | 19.61 | 67,602 | -0.44(-2.17%) |
Nov 29, 2016 | 20.05 | 20.14 | 19.99 | 20.05 | 94,206 | -0.13(-0.64%) |
Nov 28, 2016 | 20.12 | 20.28 | 20.12 | 20.18 | 62,522 | -0.47(-2.28%) |
Nov 25, 2016 | 20.62 | 20.72 | 20.58 | 20.65 | 55,194 | +0.29(+1.45%) |
Nov 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | -0.29(-1.38%) | |
Nov 22, 2016 | 20.61 | 20.69 | 20.60 | 20.64 | 117,513 | -0.20(-0.96%) |
Nov 21, 2016 | 20.70 | 20.86 | 20.70 | 20.84 | 87,049 | +0.38(+1.86%) |
Nov 18, 2016 | 20.64 | 20.64 | 20.42 | 20.46 | 75,618 | -0.58(-2.77%) |
Nov 17, 2016 | 21.90 | 21.90 | 20.95 | 21.04 | 103,728 | -0.91(-4.14%) |
Nov 16, 2016 | 21.75 | 22.16 | 21.75 | 21.95 | 181,412 | -0.12(-0.54%) |
Nov 15, 2016 | 22.06 | 22.12 | 21.98 | 22.07 | 614,366 | +0.30(+1.35%) |
Nov 14, 2016 | 21.76 | 21.87 | 21.69 | 21.77 | 77,673 | -0.09(-0.39%) |
Nov 11, 2016 | 21.77 | 21.90 | 21.72 | 21.86 | 69,133 | +0.45(+2.10%) |
Nov 10, 2016 | 21.66 | 21.66 | 21.26 | 21.41 | 185,500 | -0.70(-3.17%) |
Nov 09, 2016 | 21.95 | 22.25 | 21.94 | 22.11 | 518,353 | -0.18(-0.81%) |
Nov 08, 2016 | 22.27 | 22.33 | 22.23 | 22.29 | 131,476 | +0.09(+0.41%) |
Nov 07, 2016 | 22.20 | 22.23 | 22.13 | 22.20 | 69,084 | +0.09(+0.41%) |
Nov 04, 2016 | 22.29 | 22.30 | 22.05 | 22.11 | 63,368 | -0.35(-1.56%) |
Nov 03, 2016 | 22.40 | 22.46 | 22.34 | 22.46 | 111,859 | +0.04(+0.18%) |
Nov 02, 2016 | 22.43 | 22.55 | 22.39 | 22.42 | 147,240 | +0.07(+0.31%) |
Nov 01, 2016 | 22.64 | 22.64 | 22.34 | 22.35 | 95,388 | -0.43(-1.89%) |
Oct 31, 2016 | 22.81 | 22.83 | 22.68 | 22.78 | 128,079 | +0.37(+1.65%) |
Oct 28, 2016 | 22.34 | 22.49 | 22.32 | 22.41 | 36,057 | +0.14(+0.63%) |
Oct 27, 2016 | 22.44 | 22.44 | 22.27 | 22.27 | 62,712 | -0.16(-0.71%) |
Oct 26, 2016 | 22.49 | 22.54 | 22.41 | 22.43 | 205,727 | +0.12(+0.54%) |
Oct 25, 2016 | 22.45 | 22.49 | 22.31 | 22.31 | 58,552 | -0.28(-1.22%) |
Oct 24, 2016 | 22.77 | 22.78 | 22.56 | 22.59 | 47,596 | -0.02(-0.11%) |
Oct 21, 2016 | 22.53 | 22.65 | 22.53 | 22.61 | 37,276 | -0.20(-0.88%) |
Oct 20, 2016 | 22.74 | 22.86 | 22.68 | 22.81 | 32,347 | +0.14(+0.62%) |
Oct 19, 2016 | 22.69 | 22.75 | 22.66 | 22.67 | 110,719 | +0.17(+0.76%) |
Oct 18, 2016 | 22.60 | 22.66 | 22.50 | 22.50 | 60,450 | +0.20(+0.90%) |
Oct 17, 2016 | 22.21 | 22.35 | 22.18 | 22.30 | 121,716 | -0.09(-0.40%) |
Oct 14, 2016 | 22.49 | 22.57 | 22.34 | 22.39 | 80,102 | +0.25(+1.13%) |
Oct 13, 2016 | 22.00 | 22.17 | 22.00 | 22.14 | 56,887 | +0.09(+0.41%) |
Oct 12, 2016 | 22.03 | 22.11 | 21.98 | 22.05 | 86,927 | +0.02(+0.09%) |
Oct 11, 2016 | 22.37 | 22.38 | 22.01 | 22.03 | 69,410 | -0.45(-2.02%) |
Oct 10, 2016 | 22.50 | 22.58 | 22.47 | 22.48 | 50,927 | +0.11(+0.51%) |
Oct 07, 2016 | 22.58 | 22.58 | 22.23 | 22.37 | 39,896 | -0.45(-1.97%) |
Oct 06, 2016 | 22.89 | 22.96 | 22.78 | 22.82 | 63,489 | -0.32(-1.38%) |
Oct 05, 2016 | 23.27 | 23.30 | 23.14 | 23.14 | 46,095 | -0.23(-0.98%) |
Oct 04, 2016 | 23.27 | 23.50 | 23.23 | 23.37 | 39,726 | +0.66(+2.91%) |
Oct 03, 2016 | 22.68 | 22.74 | 22.65 | 22.71 | 112,635 | +0.06(+0.26%) |
Sep 30, 2016 | 22.50 | 22.77 | 22.50 | 22.65 | 89,770 | +0.24(+1.07%) |
Sep 29, 2016 | 22.60 | 22.71 | 22.31 | 22.41 | 60,062 | -0.62(-2.69%) |
Sep 28, 2016 | 23.06 | 23.06 | 22.84 | 23.03 | 282,447 | +0.05(+0.20%) |
Sep 27, 2016 | 22.88 | 23.03 | 22.86 | 22.98 | 61,853 | +0.01(+0.04%) |
Sep 26, 2016 | 23.11 | 23.12 | 22.95 | 22.98 | 123,380 | -0.50(-2.15%) |
Sep 23, 2016 | 23.37 | 23.50 | 23.37 | 23.48 | 77,829 | +0.07(+0.30%) |
Sep 22, 2016 | 23.67 | 23.75 | 23.41 | 23.41 | 58,809 | +0.08(+0.34%) |
Sep 21, 2016 | 23.30 | 23.38 | 23.16 | 23.33 | 53,881 | -0.05(-0.21%) |
Sep 20, 2016 | 23.51 | 23.56 | 23.35 | 23.38 | 49,650 | +0.12(+0.52%) |
Sep 19, 2016 | 23.31 | 23.34 | 23.17 | 23.26 | 204,265 | +0.01(+0.04%) |
Sep 16, 2016 | 23.51 | 23.65 | 23.23 | 23.25 | 349,193 | -0.25(-1.06%) |
Sep 15, 2016 | 23.52 | 23.58 | 23.32 | 23.50 | 124,455 | +0.16(+0.69%) |
Sep 14, 2016 | 23.43 | 23.55 | 23.33 | 23.34 | 104,925 | +0.04(+0.17%) |
Sep 13, 2016 | 23.32 | 23.46 | 23.18 | 23.30 | 79,659 | -0.10(-0.43%) |
Sep 12, 2016 | 23.23 | 23.40 | 23.19 | 23.40 | 64,116 | +0.16(+0.69%) |
Sep 09, 2016 | 23.52 | 23.54 | 23.23 | 23.24 | 63,121 | -0.92(-3.81%) |
Sep 08, 2016 | 24.33 | 24.37 | 24.10 | 24.16 | 43,051 | -0.48(-1.97%) |
Sep 07, 2016 | 24.71 | 24.73 | 24.56 | 24.64 | 51,891 | -0.07(-0.30%) |
Sep 06, 2016 | 24.60 | 24.75 | 24.51 | 24.72 | 50,168 | +0.16(+0.65%) |
Sep 02, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.46(+1.91%) |