Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.17 | 22.51 | 22.03 | 22.22 | 1,285,516 | +0.15(+0.66%) |
Nov 29, 2016 | 22.61 | 22.86 | 21.98 | 22.08 | 1,879,592 | -0.63(-2.79%) |
Nov 28, 2016 | 22.90 | 22.90 | 22.17 | 22.71 | 1,351,627 | -0.24(-1.06%) |
Nov 25, 2016 | 22.66 | 23.37 | 22.66 | 22.95 | 1,123,534 | +0.39(+1.73%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | +0.15(+0.65%) | |
Nov 22, 2016 | 22.90 | 23.20 | 22.08 | 22.42 | 1,327,759 | -0.44(-1.92%) |
Nov 21, 2016 | 23.29 | 23.34 | 22.51 | 22.86 | 960,649 | -0.24(-1.06%) |
Nov 18, 2016 | 23.64 | 23.78 | 22.90 | 23.10 | 1,040,205 | -0.49(-2.07%) |
Nov 17, 2016 | 23.68 | 23.73 | 22.95 | 23.59 | 1,452,134 | -0.05(-0.21%) |
Nov 16, 2016 | 22.37 | 23.88 | 22.32 | 23.64 | 2,852,677 | +1.27(+5.66%) |
Nov 15, 2016 | 23.10 | 23.27 | 21.35 | 22.37 | 3,258,617 | -1.70(-7.06%) |
Nov 14, 2016 | 23.48 | 24.12 | 23.14 | 24.07 | 2,625,947 | +0.78(+3.33%) |
Nov 11, 2016 | 22.22 | 23.34 | 21.88 | 23.29 | 1,759,315 | +0.97(+4.35%) |
Nov 10, 2016 | 22.42 | 22.81 | 21.93 | 22.32 | 1,066,698 | +0.10(+0.44%) |
Nov 09, 2016 | 21.11 | 22.32 | 21.06 | 22.22 | 946,390 | +0.73(+3.39%) |
Nov 08, 2016 | 21.06 | 21.64 | 20.52 | 21.50 | 1,346,241 | +0.24(+1.14%) |
Nov 07, 2016 | 21.06 | 21.35 | 20.91 | 21.25 | 785,171 | +0.68(+3.30%) |
Nov 04, 2016 | 21.01 | 21.06 | 20.43 | 20.57 | 733,956 | -0.39(-1.85%) |
Nov 03, 2016 | 20.72 | 21.11 | 20.62 | 20.96 | 708,731 | +0.34(+1.65%) |
Nov 02, 2016 | 20.82 | 21.01 | 20.48 | 20.62 | 1,044,571 | -0.19(-0.93%) |
Nov 01, 2016 | 21.20 | 21.30 | 20.48 | 20.82 | 804,198 | -0.34(-1.61%) |
Oct 31, 2016 | 21.50 | 21.61 | 21.11 | 21.16 | 859,862 | -0.29(-1.36%) |
Oct 28, 2016 | 21.98 | 22.37 | 21.35 | 21.45 | 802,421 | -0.58(-2.64%) |
Oct 27, 2016 | 22.37 | 22.42 | 21.93 | 22.03 | 837,024 | -0.29(-1.30%) |
Oct 26, 2016 | 21.06 | 23.03 | 20.95 | 22.32 | 1,602,302 | +1.21(+5.75%) |
Oct 25, 2016 | 21.40 | 21.64 | 20.77 | 21.11 | 755,803 | -0.44(-2.03%) |
Oct 24, 2016 | 21.79 | 21.98 | 21.45 | 21.54 | 459,687 | -0.05(-0.23%) |
Oct 21, 2016 | 21.54 | 21.81 | 21.50 | 21.59 | 497,575 | -0.15(-0.67%) |
Oct 20, 2016 | 22.08 | 22.27 | 21.64 | 21.74 | 519,318 | -0.44(-1.97%) |
Oct 19, 2016 | 22.13 | 22.42 | 22.03 | 22.17 | 353,634 | +0.05(+0.22%) |
Oct 18, 2016 | 22.42 | 22.56 | 22.03 | 22.13 | 544,589 | +0.10(+0.44%) |
Oct 17, 2016 | 22.27 | 22.51 | 21.98 | 22.03 | 555,039 | -0.18(-0.83%) |
Oct 14, 2016 | 22.58 | 22.70 | 22.18 | 22.21 | 497,216 | -0.32(-1.42%) |
Oct 13, 2016 | 22.60 | 22.76 | 22.16 | 22.53 | 1,078,086 | -0.36(-1.57%) |
Oct 12, 2016 | 23.26 | 23.26 | 22.78 | 22.89 | 938,350 | -0.27(-1.17%) |
Oct 11, 2016 | 23.80 | 23.89 | 23.07 | 23.16 | 795,106 | -0.77(-3.20%) |
Oct 10, 2016 | 24.22 | 24.50 | 23.91 | 23.93 | 404,122 | -0.08(-0.32%) |
Oct 07, 2016 | 24.43 | 24.51 | 23.85 | 24.01 | 543,636 | -0.33(-1.36%) |
Oct 06, 2016 | 24.41 | 24.48 | 24.08 | 24.34 | 623,411 | -0.02(-0.08%) |
Oct 05, 2016 | 24.45 | 24.74 | 24.33 | 24.36 | 714,646 | +0.17(+0.68%) |
Oct 04, 2016 | 24.12 | 24.51 | 24.02 | 24.19 | 696,416 | +0.22(+0.93%) |
Oct 03, 2016 | 23.96 | 24.12 | 23.82 | 23.97 | 753,889 | -0.09(-0.36%) |
Sep 30, 2016 | 23.96 | 24.13 | 23.75 | 24.06 | 804,141 | +0.33(+1.39%) |
Sep 29, 2016 | 24.19 | 24.38 | 23.55 | 23.73 | 773,528 | -0.45(-1.85%) |
Sep 28, 2016 | 24.56 | 24.72 | 23.90 | 24.17 | 1,558,040 | -0.35(-1.42%) |
Sep 27, 2016 | 24.86 | 25.10 | 24.46 | 24.52 | 649,677 | -0.32(-1.29%) |
Sep 26, 2016 | 24.40 | 25.41 | 24.34 | 24.84 | 2,322,464 | +1.08(+4.53%) |
Sep 23, 2016 | 23.87 | 24.01 | 23.74 | 23.77 | 929,640 | -0.19(-0.81%) |
Sep 22, 2016 | 23.90 | 24.09 | 23.71 | 23.96 | 635,155 | +0.36(+1.52%) |
Sep 21, 2016 | 23.46 | 23.68 | 23.24 | 23.60 | 614,174 | +0.26(+1.12%) |
Sep 20, 2016 | 23.82 | 23.89 | 23.33 | 23.34 | 652,463 | -0.31(-1.31%) |
Sep 19, 2016 | 23.94 | 24.22 | 23.57 | 23.65 | 803,939 | -0.05(-0.20%) |
Sep 16, 2016 | 23.95 | 24.10 | 23.54 | 23.70 | 1,618,868 | -0.35(-1.45%) |
Sep 15, 2016 | 23.65 | 24.12 | 23.55 | 24.05 | 807,732 | +0.43(+1.81%) |
Sep 14, 2016 | 24.42 | 24.46 | 23.48 | 23.62 | 1,412,467 | -0.73(-2.99%) |
Sep 13, 2016 | 25.12 | 25.42 | 24.19 | 24.35 | 991,918 | -0.96(-3.80%) |
Sep 12, 2016 | 24.75 | 25.38 | 24.69 | 25.31 | 871,294 | +0.43(+1.72%) |
Sep 09, 2016 | 25.81 | 26.15 | 24.88 | 24.88 | 1,232,894 | -1.16(-4.47%) |
Sep 08, 2016 | 26.75 | 26.90 | 25.99 | 26.05 | 1,288,391 | -0.73(-2.72%) |
Sep 07, 2016 | 27.06 | 27.18 | 26.67 | 26.77 | 1,431,313 | -0.30(-1.11%) |
Sep 06, 2016 | 27.52 | 27.79 | 27.02 | 27.07 | 934,478 | -0.51(-1.86%) |
Sep 02, 2016 | 27.37 | 27.59 | 27.59 | 27.59 | 768,937 | +0.47(+1.72%) |