Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.40 | 16.50 | 15.90 | 16.05 | 1,052,837 | -0.25(-1.53%) |
Nov 29, 2016 | 16.60 | 16.70 | 16.20 | 16.30 | 703,755 | -0.20(-1.21%) |
Nov 28, 2016 | 16.90 | 17.10 | 16.50 | 16.50 | 418,599 | -0.40(-2.37%) |
Nov 25, 2016 | 16.80 | 16.95 | 16.73 | 16.90 | 109,313 | +0.20(+1.20%) |
Nov 23, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.00 | 17.12 | 16.75 | 16.90 | 499,499 | -0.05(-0.29%) |
Nov 21, 2016 | 16.65 | 17.10 | 16.65 | 16.95 | 427,457 | +0.30(+1.80%) |
Nov 18, 2016 | 16.75 | 16.85 | 16.40 | 16.65 | 927,261 | +0.00(+0.00%) |
Nov 17, 2016 | 16.30 | 16.95 | 16.20 | 16.65 | 693,472 | +0.40(+2.46%) |
Nov 16, 2016 | 16.10 | 16.70 | 16.10 | 16.25 | 1,606,845 | +0.05(+0.31%) |
Nov 15, 2016 | 16.35 | 16.70 | 16.12 | 16.20 | 1,578,889 | -0.05(-0.31%) |
Nov 14, 2016 | 17.15 | 17.20 | 16.10 | 16.25 | 2,407,983 | -0.75(-4.41%) |
Nov 11, 2016 | 17.25 | 17.35 | 16.50 | 17.00 | 1,875,305 | -0.20(-1.16%) |
Nov 10, 2016 | 17.70 | 18.10 | 17.20 | 17.20 | 1,273,884 | -0.30(-1.71%) |
Nov 09, 2016 | 18.40 | 18.65 | 16.95 | 17.50 | 3,138,880 | -4.20(-19.35%) |
Nov 08, 2016 | 21.80 | 22.35 | 21.50 | 21.70 | 495,689 | -0.05(-0.23%) |
Nov 07, 2016 | 21.95 | 21.95 | 21.50 | 21.75 | 465,305 | +0.25(+1.16%) |
Nov 04, 2016 | 21.30 | 21.75 | 21.20 | 21.50 | 340,746 | +0.30(+1.42%) |
Nov 03, 2016 | 21.10 | 21.50 | 21.00 | 21.20 | 382,296 | +0.25(+1.19%) |
Nov 02, 2016 | 21.80 | 21.80 | 20.90 | 20.95 | 405,900 | -0.75(-3.46%) |
Nov 01, 2016 | 22.35 | 22.35 | 21.60 | 21.70 | 500,562 | -0.50(-2.25%) |
Oct 31, 2016 | 22.30 | 22.30 | 22.00 | 22.20 | 369,524 | +0.00(+0.00%) |
Oct 28, 2016 | 21.05 | 22.25 | 21.05 | 22.20 | 457,955 | +1.20(+5.71%) |
Oct 27, 2016 | 21.10 | 21.35 | 20.85 | 21.00 | 343,769 | -0.05(-0.24%) |
Oct 26, 2016 | 21.70 | 21.90 | 20.85 | 21.05 | 553,675 | -0.80(-3.66%) |
Oct 25, 2016 | 21.80 | 22.05 | 21.62 | 21.85 | 245,532 | +0.00(+0.00%) |
Oct 24, 2016 | 21.70 | 21.90 | 21.65 | 21.85 | 202,851 | +0.40(+1.86%) |
Oct 21, 2016 | 21.00 | 21.95 | 21.00 | 21.45 | 511,364 | +0.20(+0.94%) |
Oct 20, 2016 | 21.75 | 21.75 | 21.05 | 21.25 | 595,108 | -0.45(-2.07%) |
Oct 19, 2016 | 21.10 | 21.75 | 21.00 | 21.70 | 659,661 | +0.70(+3.33%) |
Oct 18, 2016 | 20.85 | 21.15 | 20.75 | 21.00 | 392,080 | +0.50(+2.44%) |
Oct 17, 2016 | 20.50 | 20.70 | 20.35 | 20.50 | 315,298 | -0.07(-0.34%) |
Oct 14, 2016 | 21.06 | 21.17 | 20.47 | 20.57 | 439,846 | -0.38(-1.81%) |
Oct 13, 2016 | 21.34 | 21.34 | 20.79 | 20.95 | 551,194 | -0.58(-2.69%) |
Oct 12, 2016 | 21.58 | 21.58 | 21.25 | 21.53 | 433,001 | +0.02(+0.09%) |
Oct 11, 2016 | 21.91 | 22.09 | 21.40 | 21.51 | 496,037 | -0.54(-2.45%) |
Oct 10, 2016 | 21.96 | 22.16 | 21.93 | 22.05 | 293,366 | +0.21(+0.96%) |
Oct 07, 2016 | 22.17 | 22.18 | 21.64 | 21.84 | 491,756 | -0.31(-1.40%) |
Oct 06, 2016 | 22.65 | 22.65 | 22.08 | 22.15 | 641,909 | -0.58(-2.55%) |
Oct 05, 2016 | 22.35 | 22.74 | 22.27 | 22.73 | 672,886 | +0.53(+2.39%) |
Oct 04, 2016 | 21.94 | 22.42 | 21.94 | 22.20 | 674,584 | +0.25(+1.14%) |
Oct 03, 2016 | 21.75 | 21.97 | 21.44 | 21.95 | 540,605 | +0.10(+0.46%) |
Sep 30, 2016 | 21.80 | 21.88 | 21.51 | 21.85 | 599,301 | +0.16(+0.74%) |
Sep 29, 2016 | 22.21 | 22.26 | 21.65 | 21.69 | 750,221 | -0.45(-2.03%) |
Sep 28, 2016 | 22.13 | 22.27 | 21.79 | 22.14 | 694,926 | +0.04(+0.18%) |
Sep 27, 2016 | 21.03 | 22.18 | 21.03 | 22.10 | 727,722 | +1.09(+5.19%) |
Sep 26, 2016 | 21.06 | 21.24 | 20.99 | 21.01 | 524,094 | -0.20(-0.94%) |
Sep 23, 2016 | 21.01 | 21.40 | 20.99 | 21.21 | 415,268 | +0.12(+0.57%) |
Sep 22, 2016 | 20.98 | 21.14 | 20.79 | 21.09 | 432,044 | +0.31(+1.49%) |
Sep 21, 2016 | 20.64 | 20.85 | 20.50 | 20.78 | 603,721 | +0.17(+0.82%) |
Sep 20, 2016 | 20.64 | 20.71 | 20.44 | 20.61 | 419,875 | +0.11(+0.54%) |
Sep 19, 2016 | 20.93 | 21.02 | 20.34 | 20.50 | 632,944 | -0.33(-1.58%) |
Sep 16, 2016 | 21.28 | 21.32 | 20.78 | 20.83 | 855,353 | -0.48(-2.25%) |
Sep 15, 2016 | 21.41 | 21.47 | 20.94 | 21.31 | 483,463 | -0.18(-0.84%) |
Sep 14, 2016 | 21.82 | 21.88 | 21.42 | 21.49 | 1,449,940 | -0.24(-1.10%) |
Sep 13, 2016 | 21.54 | 21.82 | 21.43 | 21.73 | 1,400,703 | -0.10(-0.46%) |
Sep 12, 2016 | 20.92 | 21.84 | 20.90 | 21.83 | 520,085 | +0.78(+3.71%) |
Sep 09, 2016 | 20.97 | 21.40 | 20.94 | 21.05 | 613,406 | -0.09(-0.43%) |
Sep 08, 2016 | 21.23 | 21.27 | 20.98 | 21.14 | 454,071 | -0.13(-0.61%) |
Sep 07, 2016 | 21.04 | 21.42 | 21.04 | 21.27 | 304,440 | +0.26(+1.24%) |
Sep 06, 2016 | 20.93 | 21.05 | 20.50 | 21.01 | 568,650 | +0.03(+0.14%) |
Sep 02, 2016 | 21.02 | 20.98 | 20.98 | 20.98 | 374,400 | +0.13(+0.62%) |