Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.72 | 22.42 | 21.66 | 22.33 | 1,954,868 | +1.75(+8.49%) |
Nov 29, 2016 | 20.39 | 20.75 | 20.17 | 20.58 | 994,655 | -0.27(-1.30%) |
Nov 28, 2016 | 21.52 | 21.67 | 20.81 | 20.85 | 650,924 | -0.50(-2.35%) |
Nov 25, 2016 | 21.56 | 21.56 | 21.24 | 21.36 | 194,268 | -0.33(-1.52%) |
Nov 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.28(+1.31%) | |
Nov 22, 2016 | 21.51 | 21.64 | 21.04 | 21.41 | 615,651 | -0.09(-0.42%) |
Nov 21, 2016 | 21.10 | 21.52 | 21.06 | 21.50 | 811,279 | +0.87(+4.24%) |
Nov 18, 2016 | 20.66 | 20.85 | 20.52 | 20.62 | 509,411 | +0.14(+0.68%) |
Nov 17, 2016 | 20.95 | 21.10 | 20.43 | 20.48 | 268,134 | -0.24(-1.15%) |
Nov 16, 2016 | 20.95 | 21.13 | 20.64 | 20.72 | 256,429 | -0.23(-1.10%) |
Nov 15, 2016 | 20.49 | 21.08 | 20.43 | 20.95 | 483,922 | +0.78(+3.88%) |
Nov 14, 2016 | 19.78 | 20.19 | 19.66 | 20.17 | 377,641 | +0.30(+1.53%) |
Nov 11, 2016 | 20.10 | 20.11 | 19.65 | 19.87 | 473,119 | -0.40(-1.95%) |
Nov 10, 2016 | 20.15 | 20.49 | 20.07 | 20.26 | 605,088 | +0.00(+0.00%) |
Nov 09, 2016 | 19.54 | 20.43 | 19.54 | 20.26 | 752,440 | +0.56(+2.85%) |
Nov 08, 2016 | 19.57 | 19.87 | 19.49 | 19.70 | 588,891 | -0.13(-0.67%) |
Nov 07, 2016 | 19.69 | 19.88 | 19.58 | 19.83 | 525,730 | +0.49(+2.51%) |
Nov 04, 2016 | 19.49 | 19.73 | 19.26 | 19.35 | 608,340 | -0.22(-1.14%) |
Nov 03, 2016 | 19.61 | 19.77 | 19.40 | 19.57 | 429,540 | +0.09(+0.47%) |
Nov 02, 2016 | 19.49 | 19.62 | 19.10 | 19.48 | 805,964 | -0.21(-1.05%) |
Nov 01, 2016 | 19.95 | 20.07 | 19.34 | 19.68 | 639,822 | -0.11(-0.54%) |
Oct 31, 2016 | 20.15 | 20.15 | 19.74 | 19.79 | 1,084,449 | -0.40(-2.00%) |
Oct 28, 2016 | 20.63 | 20.77 | 20.10 | 20.20 | 777,328 | -0.42(-2.04%) |
Oct 27, 2016 | 20.60 | 20.81 | 20.43 | 20.62 | 437,784 | +0.21(+1.05%) |
Oct 26, 2016 | 20.27 | 20.52 | 20.02 | 20.40 | 819,737 | -0.09(-0.44%) |
Oct 25, 2016 | 20.88 | 21.06 | 20.47 | 20.49 | 720,313 | -0.48(-2.28%) |
Oct 24, 2016 | 21.24 | 21.27 | 20.65 | 20.97 | 456,013 | -0.30(-1.40%) |
Oct 21, 2016 | 21.43 | 21.50 | 21.24 | 21.27 | 304,419 | -0.29(-1.34%) |
Oct 20, 2016 | 21.34 | 21.65 | 21.20 | 21.56 | 226,504 | -0.02(-0.08%) |
Oct 19, 2016 | 21.37 | 21.81 | 21.32 | 21.57 | 473,918 | +0.35(+1.63%) |
Oct 18, 2016 | 21.46 | 21.49 | 21.07 | 21.23 | 227,227 | +0.07(+0.35%) |
Oct 17, 2016 | 21.35 | 21.46 | 21.03 | 21.15 | 376,845 | -0.22(-1.04%) |
Oct 14, 2016 | 21.74 | 21.86 | 21.37 | 21.37 | 409,398 | -0.34(-1.56%) |
Oct 13, 2016 | 21.46 | 21.87 | 21.29 | 21.71 | 675,681 | +0.02(+0.08%) |
Oct 12, 2016 | 21.57 | 21.78 | 21.39 | 21.70 | 327,029 | -0.03(-0.15%) |
Oct 11, 2016 | 21.97 | 22.01 | 21.56 | 21.73 | 399,427 | -0.31(-1.42%) |
Oct 10, 2016 | 21.98 | 22.26 | 21.93 | 22.04 | 383,772 | +0.30(+1.40%) |
Oct 07, 2016 | 21.93 | 22.02 | 21.60 | 21.74 | 649,632 | -0.17(-0.79%) |
Oct 06, 2016 | 22.14 | 22.29 | 21.77 | 21.91 | 655,993 | -0.12(-0.56%) |
Oct 05, 2016 | 21.87 | 22.15 | 21.80 | 22.03 | 497,204 | +0.43(+1.98%) |
Oct 04, 2016 | 21.89 | 21.99 | 21.48 | 21.60 | 785,632 | -0.28(-1.28%) |
Oct 03, 2016 | 21.84 | 21.97 | 21.57 | 21.89 | 380,135 | +0.11(+0.49%) |
Sep 30, 2016 | 21.56 | 21.91 | 21.38 | 21.78 | 1,011,218 | +0.38(+1.77%) |
Sep 29, 2016 | 21.10 | 21.74 | 21.10 | 21.40 | 1,031,920 | +0.21(+1.01%) |
Sep 28, 2016 | 20.24 | 21.23 | 20.01 | 21.18 | 1,183,926 | +1.03(+5.11%) |
Sep 27, 2016 | 20.47 | 20.53 | 19.97 | 20.15 | 784,950 | -0.60(-2.90%) |
Sep 26, 2016 | 20.80 | 21.10 | 20.71 | 20.76 | 396,263 | +0.02(+0.08%) |
Sep 23, 2016 | 21.23 | 21.41 | 20.57 | 20.74 | 1,249,803 | -0.58(-2.71%) |
Sep 22, 2016 | 21.36 | 21.61 | 21.17 | 21.32 | 600,162 | +0.14(+0.66%) |
Sep 21, 2016 | 20.76 | 21.20 | 20.72 | 21.18 | 896,200 | +0.67(+3.26%) |
Sep 20, 2016 | 20.59 | 20.86 | 20.44 | 20.51 | 792,525 | -0.15(-0.72%) |
Sep 19, 2016 | 20.94 | 20.97 | 20.62 | 20.66 | 765,342 | -0.04(-0.20%) |
Sep 16, 2016 | 20.61 | 20.72 | 20.43 | 20.70 | 915,857 | -0.15(-0.71%) |
Sep 15, 2016 | 20.66 | 21.02 | 20.62 | 20.85 | 688,829 | +0.24(+1.16%) |
Sep 14, 2016 | 20.99 | 21.31 | 20.55 | 20.61 | 1,191,901 | -0.39(-1.84%) |
Sep 13, 2016 | 21.59 | 21.59 | 20.90 | 20.99 | 1,180,157 | -0.92(-4.21%) |
Sep 12, 2016 | 21.59 | 21.99 | 21.41 | 21.92 | 1,178,199 | +0.12(+0.57%) |
Sep 09, 2016 | 22.19 | 22.30 | 21.77 | 21.79 | 629,773 | -0.66(-2.93%) |
Sep 08, 2016 | 22.17 | 22.53 | 22.01 | 22.45 | 1,028,857 | +0.52(+2.37%) |
Sep 07, 2016 | 21.86 | 22.11 | 21.80 | 21.93 | 486,582 | +0.13(+0.60%) |
Sep 06, 2016 | 21.57 | 21.81 | 21.46 | 21.80 | 640,167 | +0.33(+1.53%) |
Sep 02, 2016 | 21.35 | 21.47 | 21.47 | 21.47 | 553,187 | +0.39(+1.84%) |