Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.75 | 22.80 | 21.95 | 22.03 | 698,339 | -0.60(-2.66%) |
Nov 29, 2016 | 22.12 | 22.84 | 21.95 | 22.63 | 650,643 | +0.44(+1.97%) |
Nov 28, 2016 | 22.17 | 22.44 | 22.10 | 22.19 | 551,248 | -0.11(-0.48%) |
Nov 25, 2016 | 22.38 | 22.38 | 22.10 | 22.30 | 266,958 | -0.02(-0.09%) |
Nov 23, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.09(+0.39%) | |
Nov 22, 2016 | 22.17 | 22.28 | 21.89 | 22.23 | 503,123 | +0.15(+0.66%) |
Nov 21, 2016 | 22.34 | 22.42 | 21.83 | 22.09 | 618,612 | -0.34(-1.52%) |
Nov 18, 2016 | 22.43 | 22.55 | 22.17 | 22.43 | 995,082 | -0.07(-0.30%) |
Nov 17, 2016 | 22.46 | 22.78 | 22.24 | 22.49 | 714,993 | +0.17(+0.78%) |
Nov 16, 2016 | 22.38 | 22.53 | 22.17 | 22.32 | 554,271 | -0.08(-0.35%) |
Nov 15, 2016 | 22.00 | 22.44 | 21.73 | 22.40 | 614,535 | +0.46(+2.08%) |
Nov 14, 2016 | 22.34 | 22.79 | 21.89 | 21.94 | 616,321 | -0.27(-1.22%) |
Nov 11, 2016 | 22.21 | 22.47 | 21.95 | 22.21 | 611,966 | -0.04(-0.17%) |
Nov 10, 2016 | 21.75 | 22.32 | 21.65 | 22.25 | 705,542 | +0.64(+2.97%) |
Nov 09, 2016 | 21.73 | 22.01 | 21.32 | 21.61 | 716,523 | -0.16(-0.71%) |
Nov 08, 2016 | 21.72 | 22.01 | 21.39 | 21.77 | 718,089 | +0.03(+0.13%) |
Nov 07, 2016 | 21.66 | 21.93 | 21.62 | 21.74 | 530,334 | +0.36(+1.68%) |
Nov 04, 2016 | 20.79 | 21.48 | 20.63 | 21.38 | 925,260 | +0.69(+3.33%) |
Nov 03, 2016 | 22.00 | 22.70 | 20.62 | 20.69 | 1,502,467 | +0.80(+4.00%) |
Nov 02, 2016 | 19.98 | 20.18 | 19.88 | 19.89 | 751,737 | -0.07(-0.34%) |
Nov 01, 2016 | 19.88 | 20.20 | 19.77 | 19.96 | 467,281 | +0.06(+0.29%) |
Oct 31, 2016 | 19.53 | 20.69 | 19.48 | 19.90 | 615,739 | +0.37(+1.89%) |
Oct 28, 2016 | 19.54 | 19.65 | 19.48 | 19.53 | 325,263 | +0.02(+0.10%) |
Oct 27, 2016 | 19.67 | 19.96 | 19.40 | 19.51 | 517,711 | -0.06(-0.30%) |
Oct 26, 2016 | 19.15 | 19.65 | 19.02 | 19.57 | 1,000,894 | +0.27(+1.41%) |
Oct 25, 2016 | 21.04 | 21.04 | 19.29 | 19.30 | 1,922,758 | -2.01(-9.43%) |
Oct 24, 2016 | 21.01 | 21.35 | 20.95 | 21.31 | 504,920 | +0.47(+2.24%) |
Oct 21, 2016 | 20.73 | 20.90 | 20.50 | 20.84 | 569,927 | +0.05(+0.23%) |
Oct 20, 2016 | 20.89 | 20.99 | 20.75 | 20.79 | 504,410 | -0.11(-0.51%) |
Oct 19, 2016 | 21.03 | 21.22 | 20.88 | 20.90 | 390,077 | -0.15(-0.69%) |
Oct 18, 2016 | 20.82 | 21.15 | 20.78 | 21.05 | 416,756 | +0.38(+1.83%) |
Oct 17, 2016 | 20.51 | 20.82 | 20.46 | 20.67 | 430,064 | +0.14(+0.66%) |
Oct 14, 2016 | 20.55 | 20.77 | 20.49 | 20.53 | 451,421 | +0.03(+0.14%) |
Oct 13, 2016 | 20.25 | 20.68 | 20.05 | 20.50 | 747,206 | +0.15(+0.72%) |
Oct 12, 2016 | 20.61 | 20.75 | 20.26 | 20.36 | 1,163,671 | -0.25(-1.23%) |
Oct 11, 2016 | 21.30 | 21.30 | 20.51 | 20.61 | 725,992 | -0.83(-3.85%) |
Oct 10, 2016 | 21.79 | 21.83 | 21.42 | 21.44 | 788,765 | -0.31(-1.43%) |
Oct 07, 2016 | 21.81 | 22.04 | 21.59 | 21.75 | 557,473 | -0.12(-0.53%) |
Oct 06, 2016 | 21.75 | 21.91 | 21.54 | 21.86 | 393,221 | +0.12(+0.54%) |
Oct 05, 2016 | 21.63 | 21.94 | 21.57 | 21.75 | 656,682 | +0.19(+0.90%) |
Oct 04, 2016 | 21.71 | 21.97 | 21.42 | 21.55 | 532,563 | -0.15(-0.67%) |
Oct 03, 2016 | 21.93 | 22.02 | 21.56 | 21.70 | 487,686 | -0.30(-1.37%) |
Sep 30, 2016 | 21.79 | 22.12 | 21.66 | 22.00 | 580,079 | +0.26(+1.21%) |
Sep 29, 2016 | 22.09 | 22.09 | 21.57 | 21.74 | 952,559 | -0.32(-1.45%) |
Sep 28, 2016 | 22.05 | 22.11 | 21.79 | 22.06 | 547,863 | +0.08(+0.35%) |
Sep 27, 2016 | 21.57 | 22.02 | 21.57 | 21.98 | 440,955 | +0.32(+1.48%) |
Sep 26, 2016 | 21.63 | 21.72 | 21.45 | 21.66 | 316,588 | -0.07(-0.31%) |
Sep 23, 2016 | 21.80 | 21.87 | 21.67 | 21.73 | 410,382 | -0.17(-0.80%) |
Sep 22, 2016 | 21.81 | 22.02 | 21.78 | 21.90 | 362,017 | +0.22(+1.03%) |
Sep 21, 2016 | 21.49 | 21.69 | 21.16 | 21.68 | 366,596 | +0.28(+1.32%) |
Sep 20, 2016 | 21.48 | 21.73 | 21.35 | 21.40 | 330,275 | +0.05(+0.23%) |
Sep 19, 2016 | 21.50 | 21.73 | 21.24 | 21.35 | 609,349 | -0.07(-0.32%) |
Sep 16, 2016 | 21.48 | 21.59 | 21.38 | 21.42 | 637,466 | -0.21(-0.99%) |
Sep 15, 2016 | 21.44 | 21.78 | 21.23 | 21.63 | 635,847 | +0.16(+0.72%) |
Sep 14, 2016 | 21.59 | 21.72 | 21.38 | 21.47 | 404,751 | -0.05(-0.23%) |
Sep 13, 2016 | 21.42 | 21.68 | 21.18 | 21.52 | 556,752 | -0.09(-0.40%) |
Sep 12, 2016 | 21.11 | 21.90 | 21.06 | 21.61 | 548,992 | +0.34(+1.60%) |
Sep 09, 2016 | 21.89 | 21.89 | 21.26 | 21.27 | 577,098 | -0.74(-3.35%) |
Sep 08, 2016 | 21.74 | 22.17 | 21.71 | 22.01 | 918,897 | +0.28(+1.30%) |
Sep 07, 2016 | 21.45 | 21.79 | 21.32 | 21.73 | 890,472 | +0.34(+1.59%) |
Sep 06, 2016 | 21.86 | 21.86 | 21.32 | 21.39 | 680,254 | -0.35(-1.61%) |
Sep 02, 2016 | 21.87 | 21.74 | 21.74 | 21.74 | 574,412 | -0.06(-0.27%) |