Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.70 | 26.94 | 26.34 | 26.34 | 739,522 | -0.24(-0.92%) |
Nov 29, 2016 | 26.42 | 26.94 | 26.38 | 26.58 | 663,993 | +0.12(+0.46%) |
Nov 28, 2016 | 26.58 | 26.86 | 26.36 | 26.46 | 543,626 | -0.32(-1.21%) |
Nov 25, 2016 | 26.90 | 27.19 | 26.70 | 26.78 | 403,281 | +0.00(+0.00%) |
Nov 23, 2016 | 26.78 | 26.78 | 26.78 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 26.17 | 26.54 | 25.73 | 26.46 | 816,525 | +0.28(+1.09%) |
Nov 21, 2016 | 25.85 | 26.21 | 25.65 | 26.17 | 647,045 | +0.53(+2.06%) |
Nov 18, 2016 | 25.04 | 25.73 | 24.96 | 25.65 | 658,797 | +0.65(+2.60%) |
Nov 17, 2016 | 24.83 | 25.12 | 24.83 | 25.00 | 806,193 | +0.12(+0.49%) |
Nov 16, 2016 | 25.08 | 25.16 | 24.83 | 24.88 | 705,372 | -0.32(-1.29%) |
Nov 15, 2016 | 25.28 | 25.36 | 24.47 | 25.20 | 582,797 | -0.04(-0.16%) |
Nov 14, 2016 | 25.32 | 25.52 | 24.35 | 25.24 | 984,375 | +0.41(+1.63%) |
Nov 11, 2016 | 24.14 | 24.96 | 23.98 | 24.83 | 1,204,281 | +0.65(+2.68%) |
Nov 10, 2016 | 23.94 | 24.71 | 23.94 | 24.19 | 942,811 | +0.61(+2.58%) |
Nov 09, 2016 | 22.68 | 23.70 | 22.68 | 23.58 | 800,112 | +1.10(+4.87%) |
Nov 08, 2016 | 22.44 | 22.77 | 22.36 | 22.48 | 351,841 | -0.04(-0.18%) |
Nov 07, 2016 | 22.48 | 22.68 | 22.36 | 22.52 | 473,898 | +0.49(+2.21%) |
Nov 04, 2016 | 22.24 | 22.28 | 21.87 | 22.03 | 436,008 | -0.16(-0.73%) |
Nov 03, 2016 | 21.87 | 22.20 | 21.75 | 22.20 | 532,313 | +0.41(+1.86%) |
Nov 02, 2016 | 21.91 | 21.99 | 21.71 | 21.79 | 472,021 | -0.13(-0.59%) |
Nov 01, 2016 | 22.08 | 22.16 | 21.78 | 21.92 | 465,844 | -0.08(-0.37%) |
Oct 31, 2016 | 22.04 | 22.24 | 21.96 | 22.00 | 384,833 | -0.04(-0.18%) |
Oct 28, 2016 | 22.08 | 22.12 | 21.50 | 22.04 | 389,245 | +0.00(+0.00%) |
Oct 27, 2016 | 21.96 | 22.04 | 21.80 | 22.04 | 526,204 | +0.28(+1.30%) |
Oct 26, 2016 | 21.96 | 22.12 | 21.72 | 21.76 | 413,282 | -0.20(-0.92%) |
Oct 25, 2016 | 22.12 | 22.12 | 21.76 | 21.96 | 464,448 | -0.12(-0.55%) |
Oct 24, 2016 | 22.20 | 22.41 | 21.95 | 22.08 | 375,231 | -0.04(-0.18%) |
Oct 21, 2016 | 21.80 | 22.17 | 21.80 | 22.12 | 420,426 | +0.11(+0.51%) |
Oct 20, 2016 | 21.80 | 22.13 | 21.76 | 22.01 | 630,289 | +0.31(+1.45%) |
Oct 19, 2016 | 21.53 | 21.76 | 21.13 | 21.70 | 537,024 | +0.15(+0.71%) |
Oct 18, 2016 | 21.78 | 21.78 | 21.45 | 21.54 | 373,655 | +0.06(+0.26%) |
Oct 17, 2016 | 21.53 | 21.59 | 21.41 | 21.49 | 348,260 | -0.02(-0.11%) |
Oct 14, 2016 | 21.50 | 21.63 | 20.30 | 21.51 | 402,215 | +0.20(+0.95%) |
Oct 13, 2016 | 21.37 | 21.42 | 21.03 | 21.31 | 765,861 | -0.28(-1.31%) |
Oct 12, 2016 | 21.62 | 21.77 | 21.53 | 21.59 | 296,783 | -0.02(-0.11%) |
Oct 11, 2016 | 21.78 | 21.85 | 21.47 | 21.61 | 248,192 | -0.19(-0.89%) |
Oct 10, 2016 | 21.82 | 21.96 | 21.60 | 21.81 | 372,403 | +0.17(+0.78%) |
Oct 07, 2016 | 21.73 | 21.73 | 21.44 | 21.64 | 290,572 | -0.09(-0.41%) |
Oct 06, 2016 | 21.66 | 21.74 | 21.49 | 21.73 | 387,413 | +0.09(+0.41%) |
Oct 05, 2016 | 21.52 | 21.77 | 21.38 | 21.64 | 453,474 | +0.27(+1.25%) |
Oct 04, 2016 | 21.37 | 21.49 | 21.01 | 21.37 | 398,145 | +0.07(+0.34%) |
Oct 03, 2016 | 21.38 | 21.44 | 20.64 | 21.30 | 425,910 | -0.24(-1.12%) |
Sep 30, 2016 | 21.37 | 21.65 | 21.29 | 21.54 | 511,566 | +0.29(+1.37%) |
Sep 29, 2016 | 21.62 | 21.65 | 21.21 | 21.25 | 554,135 | -0.40(-1.83%) |
Sep 28, 2016 | 21.53 | 21.65 | 21.38 | 21.65 | 594,031 | +0.20(+0.94%) |
Sep 27, 2016 | 21.18 | 21.51 | 21.07 | 21.44 | 350,439 | +0.23(+1.07%) |
Sep 26, 2016 | 21.55 | 21.55 | 21.22 | 21.22 | 261,238 | -0.48(-2.23%) |
Sep 23, 2016 | 21.78 | 21.88 | 21.66 | 21.70 | 349,560 | -0.08(-0.37%) |
Sep 22, 2016 | 21.64 | 21.80 | 21.49 | 21.78 | 526,185 | +0.33(+1.54%) |
Sep 21, 2016 | 21.48 | 21.66 | 20.95 | 21.45 | 609,548 | +0.01(+0.04%) |
Sep 20, 2016 | 21.48 | 21.55 | 21.42 | 21.44 | 295,281 | +0.07(+0.34%) |
Sep 19, 2016 | 21.19 | 21.42 | 21.19 | 21.37 | 291,364 | +0.31(+1.46%) |
Sep 16, 2016 | 21.17 | 21.21 | 20.92 | 21.07 | 1,022,636 | -0.11(-0.53%) |
Sep 15, 2016 | 21.00 | 21.20 | 20.93 | 21.18 | 266,894 | +0.19(+0.88%) |
Sep 14, 2016 | 21.15 | 21.17 | 20.94 | 20.99 | 408,202 | -0.18(-0.84%) |
Sep 13, 2016 | 21.18 | 21.26 | 20.75 | 21.17 | 445,838 | -0.17(-0.79%) |
Sep 12, 2016 | 21.09 | 21.34 | 20.93 | 21.34 | 434,399 | +0.14(+0.65%) |
Sep 09, 2016 | 21.47 | 21.54 | 21.19 | 21.20 | 395,840 | -0.36(-1.68%) |
Sep 08, 2016 | 21.71 | 21.78 | 21.52 | 21.57 | 252,002 | -0.14(-0.63%) |
Sep 07, 2016 | 21.28 | 21.70 | 21.23 | 21.70 | 499,263 | +0.36(+1.70%) |
Sep 06, 2016 | 21.57 | 21.64 | 21.27 | 21.34 | 305,489 | -0.19(-0.90%) |
Sep 02, 2016 | 21.40 | 21.53 | 21.53 | 21.53 | 314,091 | +0.23(+1.10%) |