Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.39 | 23.40 | 23.29 | 23.35 | 786,703 | +0.26(+1.12%) |
Nov 29, 2016 | 23.06 | 23.20 | 23.02 | 23.09 | 896,968 | +0.10(+0.44%) |
Nov 28, 2016 | 23.09 | 23.12 | 22.96 | 22.99 | 709,688 | -0.10(-0.44%) |
Nov 25, 2016 | 23.00 | 23.09 | 22.98 | 23.09 | 586,831 | +0.57(+2.55%) |
Nov 23, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.13(+0.56%) | |
Nov 22, 2016 | 22.38 | 22.42 | 22.25 | 22.39 | 716,424 | -0.06(-0.28%) |
Nov 21, 2016 | 22.53 | 22.59 | 22.38 | 22.46 | 1,127,957 | -0.09(-0.38%) |
Nov 18, 2016 | 22.62 | 22.62 | 22.50 | 22.54 | 532,275 | -0.19(-0.83%) |
Nov 17, 2016 | 22.58 | 22.73 | 22.57 | 22.73 | 781,928 | +0.32(+1.44%) |
Nov 16, 2016 | 22.43 | 22.45 | 22.35 | 22.41 | 500,992 | -0.07(-0.31%) |
Nov 15, 2016 | 22.42 | 22.49 | 22.32 | 22.48 | 1,597,264 | +0.09(+0.39%) |
Nov 14, 2016 | 22.34 | 22.50 | 22.28 | 22.39 | 699,584 | +0.21(+0.96%) |
Nov 11, 2016 | 22.14 | 22.19 | 21.95 | 22.18 | 505,065 | -0.08(-0.35%) |
Nov 10, 2016 | 22.10 | 22.32 | 21.99 | 22.26 | 889,631 | +0.33(+1.50%) |
Nov 09, 2016 | 21.62 | 22.04 | 21.60 | 21.93 | 1,343,335 | -0.39(-1.76%) |
Nov 08, 2016 | 22.21 | 22.43 | 22.19 | 22.32 | 556,186 | +0.09(+0.42%) |
Nov 07, 2016 | 22.11 | 22.25 | 22.07 | 22.23 | 631,287 | +0.47(+2.17%) |
Nov 04, 2016 | 21.82 | 21.92 | 21.71 | 21.76 | 879,161 | -0.53(-2.40%) |
Nov 03, 2016 | 22.38 | 22.45 | 22.25 | 22.29 | 635,434 | +0.01(+0.04%) |
Nov 02, 2016 | 22.50 | 22.56 | 22.25 | 22.28 | 822,961 | -0.51(-2.24%) |
Nov 01, 2016 | 23.09 | 23.10 | 22.61 | 22.79 | 1,059,957 | -0.63(-2.68%) |
Oct 31, 2016 | 23.75 | 23.95 | 23.33 | 23.42 | 826,316 | +0.01(+0.03%) |
Oct 28, 2016 | 23.45 | 23.51 | 23.28 | 23.42 | 1,077,096 | -0.10(-0.43%) |
Oct 27, 2016 | 23.50 | 23.61 | 23.47 | 23.52 | 867,280 | +0.01(+0.03%) |
Oct 26, 2016 | 23.48 | 23.60 | 23.45 | 23.51 | 892,078 | +0.02(+0.07%) |
Oct 25, 2016 | 23.51 | 23.59 | 23.43 | 23.49 | 1,006,439 | +0.18(+0.77%) |
Oct 24, 2016 | 23.34 | 23.41 | 23.27 | 23.31 | 733,990 | -0.08(-0.34%) |
Oct 21, 2016 | 23.29 | 23.46 | 23.28 | 23.39 | 1,019,215 | +0.09(+0.40%) |
Oct 20, 2016 | 23.27 | 23.38 | 23.21 | 23.30 | 1,127,449 | +0.31(+1.33%) |
Oct 19, 2016 | 23.08 | 23.18 | 22.98 | 22.99 | 1,170,265 | -0.19(-0.81%) |
Oct 18, 2016 | 23.29 | 23.31 | 23.16 | 23.18 | 1,242,167 | +0.29(+1.27%) |
Oct 17, 2016 | 23.01 | 23.08 | 22.88 | 22.89 | 869,531 | -0.20(-0.88%) |
Oct 14, 2016 | 23.16 | 23.28 | 23.09 | 23.09 | 656,468 | +0.13(+0.58%) |
Oct 13, 2016 | 22.93 | 23.05 | 22.81 | 22.96 | 1,080,947 | -0.03(-0.14%) |
Oct 12, 2016 | 22.98 | 23.05 | 22.90 | 22.99 | 555,363 | +0.10(+0.45%) |
Oct 11, 2016 | 23.13 | 23.13 | 22.82 | 22.89 | 572,431 | -0.38(-1.65%) |
Oct 10, 2016 | 23.26 | 23.42 | 23.26 | 23.27 | 444,662 | +0.14(+0.61%) |
Oct 07, 2016 | 23.22 | 23.25 | 23.01 | 23.13 | 347,406 | -0.10(-0.44%) |
Oct 06, 2016 | 23.24 | 23.27 | 23.15 | 23.23 | 604,290 | -0.24(-1.04%) |
Oct 05, 2016 | 23.31 | 23.53 | 23.31 | 23.48 | 869,855 | +0.66(+2.89%) |
Oct 04, 2016 | 22.91 | 23.07 | 22.79 | 22.82 | 654,537 | +0.04(+0.17%) |
Oct 03, 2016 | 22.74 | 22.87 | 22.69 | 22.78 | 2,434,250 | +0.07(+0.31%) |
Sep 30, 2016 | 22.52 | 22.79 | 22.47 | 22.71 | 618,655 | +0.07(+0.31%) |
Sep 29, 2016 | 22.79 | 22.86 | 22.59 | 22.64 | 452,395 | -0.27(-1.17%) |
Sep 28, 2016 | 22.90 | 22.91 | 22.68 | 22.90 | 393,072 | +0.09(+0.41%) |
Sep 27, 2016 | 22.90 | 22.95 | 22.79 | 22.81 | 717,420 | +0.17(+0.74%) |
Sep 26, 2016 | 22.69 | 22.78 | 22.60 | 22.64 | 722,888 | -0.36(-1.56%) |
Sep 23, 2016 | 23.14 | 23.14 | 23.00 | 23.00 | 990,434 | -0.55(-2.32%) |
Sep 22, 2016 | 23.61 | 23.63 | 23.40 | 23.55 | 1,596,361 | +0.33(+1.41%) |
Sep 21, 2016 | 23.37 | 23.40 | 23.02 | 23.22 | 1,640,570 | +0.62(+2.73%) |
Sep 20, 2016 | 22.79 | 22.81 | 22.58 | 22.60 | 402,997 | -0.04(-0.17%) |
Sep 19, 2016 | 22.67 | 22.81 | 22.63 | 22.64 | 510,539 | +0.09(+0.38%) |
Sep 16, 2016 | 22.69 | 22.74 | 22.56 | 22.56 | 763,104 | -0.44(-1.90%) |
Sep 15, 2016 | 22.75 | 23.02 | 22.70 | 22.99 | 1,222,503 | -0.11(-0.47%) |
Sep 14, 2016 | 23.27 | 23.28 | 23.07 | 23.10 | 911,467 | -0.37(-1.59%) |
Sep 13, 2016 | 23.63 | 23.70 | 23.38 | 23.48 | 1,078,200 | -0.24(-1.02%) |
Sep 12, 2016 | 23.53 | 23.77 | 23.45 | 23.72 | 1,223,162 | +0.25(+1.06%) |
Sep 09, 2016 | 23.86 | 23.86 | 23.46 | 23.47 | 1,405,802 | -0.58(-2.43%) |
Sep 08, 2016 | 24.09 | 24.14 | 24.01 | 24.05 | 853,760 | -0.03(-0.13%) |
Sep 07, 2016 | 24.19 | 24.32 | 24.06 | 24.09 | 1,063,202 | +0.09(+0.36%) |
Sep 06, 2016 | 24.00 | 24.01 | 23.84 | 24.00 | 2,698,468 | -0.15(-0.61%) |
Sep 02, 2016 | 24.10 | 24.15 | 24.15 | 24.15 | 1,360,713 | +0.14(+0.58%) |