Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.72 | 22.94 | 22.29 | 22.63 | 375,475 | -0.30(-1.31%) |
Nov 29, 2016 | 22.22 | 23.05 | 22.04 | 22.93 | 375,137 | +0.27(+1.19%) |
Nov 28, 2016 | 22.43 | 22.82 | 21.92 | 22.66 | 391,566 | +0.55(+2.49%) |
Nov 25, 2016 | 22.31 | 22.39 | 21.96 | 22.11 | 146,454 | +0.07(+0.32%) |
Nov 24, 2016 | 22.20 | 22.40 | 22.04 | 22.04 | 56,181 | -0.21(-0.94%) |
Nov 23, 2016 | 22.82 | 22.91 | 22.07 | 22.25 | 564,502 | -1.53(-6.43%) |
Nov 22, 2016 | 22.99 | 23.89 | 22.65 | 23.78 | 539,311 | +1.11(+4.90%) |
Nov 21, 2016 | 22.32 | 22.88 | 22.12 | 22.67 | 509,254 | +0.68(+3.09%) |
Nov 18, 2016 | 21.63 | 22.15 | 21.57 | 21.99 | 491,472 | +0.17(+0.78%) |
Nov 17, 2016 | 22.60 | 23.34 | 21.42 | 21.82 | 815,670 | -0.68(-3.02%) |
Nov 16, 2016 | 22.66 | 22.86 | 21.70 | 22.50 | 1,420,608 | -0.03(-0.13%) |
Nov 15, 2016 | 20.71 | 22.73 | 20.01 | 22.53 | 1,422,745 | +2.94(+15.01%) |
Nov 14, 2016 | 19.21 | 20.13 | 18.70 | 19.59 | 691,972 | +0.09(+0.46%) |
Nov 11, 2016 | 21.49 | 21.72 | 19.38 | 19.50 | 738,885 | -2.05(-9.51%) |
Nov 10, 2016 | 22.61 | 21.38 | 21.55 | 623,117 | -1.06(-4.69%) | |
Nov 09, 2016 | 23.23 | 23.55 | 22.06 | 22.61 | 923,498 | +0.60(+2.73%) |
Nov 08, 2016 | 21.90 | 22.43 | 21.41 | 22.01 | 466,644 | +0.19(+0.87%) |
Nov 07, 2016 | 21.67 | 21.97 | 21.34 | 21.82 | 266,313 | -0.30(-1.36%) |
Nov 04, 2016 | 22.02 | 22.45 | 21.70 | 22.12 | 960,887 | +0.06(+0.27%) |
Nov 03, 2016 | 21.63 | 22.32 | 21.60 | 22.06 | 276,881 | +0.34(+1.57%) |
Nov 02, 2016 | 22.67 | 22.76 | 21.52 | 21.72 | 556,377 | -0.46(-2.07%) |
Nov 01, 2016 | 21.96 | 22.88 | 21.96 | 22.18 | 448,216 | +0.76(+3.55%) |
Oct 31, 2016 | 20.72 | 21.51 | 20.56 | 21.42 | 299,800 | +0.78(+3.78%) |
Oct 28, 2016 | 20.71 | 21.17 | 20.22 | 20.64 | 414,255 | -0.13(-0.63%) |
Oct 27, 2016 | 21.49 | 21.49 | 20.47 | 20.77 | 299,718 | -0.50(-2.35%) |
Oct 26, 2016 | 22.11 | 22.27 | 21.06 | 21.27 | 338,143 | -0.96(-4.32%) |
Oct 25, 2016 | 22.16 | 22.63 | 22.00 | 22.23 | 297,912 | +0.16(+0.72%) |
Oct 24, 2016 | 22.78 | 22.86 | 21.77 | 22.07 | 288,016 | -0.43(-1.91%) |
Oct 21, 2016 | 22.42 | 22.75 | 22.31 | 22.50 | 307,521 | +0.16(+0.72%) |
Oct 20, 2016 | 22.24 | 22.39 | 21.94 | 22.34 | 299,283 | +0.11(+0.49%) |
Oct 19, 2016 | 21.90 | 22.47 | 21.47 | 22.23 | 442,969 | +0.68(+3.16%) |
Oct 18, 2016 | 21.19 | 21.60 | 20.87 | 21.55 | 301,901 | +0.68(+3.26%) |
Oct 17, 2016 | 20.41 | 20.92 | 20.41 | 20.87 | 244,253 | +0.51(+2.50%) |
Oct 14, 2016 | 20.49 | 20.86 | 20.24 | 20.36 | 310,537 | -0.41(-1.97%) |
Oct 13, 2016 | 20.76 | 21.23 | 20.57 | 20.77 | 462,742 | +0.06(+0.29%) |
Oct 12, 2016 | 20.24 | 20.77 | 20.17 | 20.71 | 387,722 | +0.60(+2.98%) |
Oct 11, 2016 | 20.60 | 20.61 | 20.10 | 20.11 | 394,269 | -0.52(-2.52%) |
Oct 07, 2016 | 20.63 | 20.63 | 20.63 | 0 | +0.35(+1.73%) | |
Oct 06, 2016 | 20.02 | 20.70 | 19.86 | 20.28 | 821,089 | -0.39(-1.89%) |
Oct 05, 2016 | 21.17 | 21.20 | 20.20 | 20.67 | 780,748 | -0.12(-0.58%) |
Oct 04, 2016 | 22.40 | 22.40 | 20.60 | 20.79 | 1,026,973 | -2.41(-10.39%) |
Oct 03, 2016 | 23.40 | 23.71 | 22.91 | 23.20 | 705,413 | +0.10(+0.43%) |
Sep 30, 2016 | 24.05 | 24.22 | 22.95 | 23.10 | 560,946 | -0.59(-2.49%) |
Sep 29, 2016 | 23.56 | 23.98 | 23.25 | 23.69 | 535,867 | -0.30(-1.25%) |
Sep 28, 2016 | 23.33 | 24.19 | 23.05 | 23.99 | 469,486 | +0.85(+3.67%) |
Sep 27, 2016 | 23.05 | 23.47 | 22.82 | 23.14 | 458,830 | -0.17(-0.73%) |
Sep 26, 2016 | 23.51 | 23.71 | 23.28 | 23.31 | 301,749 | -0.11(-0.47%) |
Sep 23, 2016 | 23.80 | 24.07 | 23.22 | 23.42 | 356,962 | -0.43(-1.80%) |
Sep 22, 2016 | 24.42 | 24.57 | 23.55 | 23.85 | 491,167 | -0.36(-1.49%) |
Sep 21, 2016 | 23.34 | 24.28 | 23.18 | 24.21 | 522,956 | +1.40(+6.14%) |
Sep 20, 2016 | 22.65 | 22.86 | 22.38 | 22.81 | 484,494 | +0.27(+1.20%) |
Sep 19, 2016 | 22.74 | 22.74 | 22.36 | 22.54 | 488,728 | +0.25(+1.12%) |
Sep 16, 2016 | 22.65 | 23.08 | 22.08 | 22.29 | 1,279,757 | -0.61(-2.66%) |
Sep 15, 2016 | 22.83 | 23.44 | 22.51 | 22.90 | 631,819 | +0.04(+0.17%) |
Sep 14, 2016 | 22.98 | 23.46 | 22.54 | 22.86 | 476,749 | +0.12(+0.53%) |
Sep 13, 2016 | 23.89 | 23.89 | 22.34 | 22.74 | 737,216 | -1.21(-5.05%) |
Sep 12, 2016 | 22.85 | 24.16 | 22.80 | 23.95 | 588,567 | +0.71(+3.06%) |
Sep 09, 2016 | 24.67 | 24.71 | 22.99 | 23.24 | 634,316 | -1.71(-6.85%) |
Sep 08, 2016 | 25.21 | 25.57 | 24.72 | 24.95 | 385,785 | -0.36(-1.42%) |
Sep 07, 2016 | 25.12 | 25.35 | 24.66 | 25.31 | 384,776 | +0.14(+0.56%) |
Sep 06, 2016 | 24.94 | 25.17 | 24.38 | 25.17 | 669,339 | +0.68(+2.78%) |
Sep 02, 2016 | 24.49 | 24.49 | 24.49 | 0 | +0.85(+3.60%) |