Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 26.85 | 26.85 | 26.38 | 26.65 | 193,556 | -0.05(-0.19%) |
Nov 29, 2016 | 26.55 | 26.80 | 26.20 | 26.70 | 158,256 | +0.25(+0.95%) |
Nov 28, 2016 | 26.40 | 26.80 | 26.05 | 26.45 | 210,150 | -0.10(-0.38%) |
Nov 25, 2016 | 26.50 | 26.65 | 26.00 | 26.55 | 78,742 | +0.00(+0.00%) |
Nov 23, 2016 | 26.55 | 26.55 | 26.55 | 0 | +0.40(+1.53%) | |
Nov 22, 2016 | 25.55 | 26.20 | 25.55 | 26.15 | 178,506 | +0.55(+2.15%) |
Nov 21, 2016 | 25.55 | 25.75 | 25.20 | 25.60 | 172,435 | -0.05(-0.19%) |
Nov 18, 2016 | 25.50 | 25.92 | 25.50 | 25.65 | 304,907 | +0.10(+0.39%) |
Nov 17, 2016 | 25.35 | 25.70 | 25.20 | 25.55 | 162,128 | +0.30(+1.19%) |
Nov 16, 2016 | 25.40 | 25.55 | 24.85 | 25.25 | 325,701 | -0.15(-0.59%) |
Nov 15, 2016 | 25.40 | 25.60 | 25.20 | 25.40 | 189,264 | +0.10(+0.40%) |
Nov 14, 2016 | 25.30 | 25.95 | 25.00 | 25.30 | 224,322 | +0.00(+0.00%) |
Nov 11, 2016 | 24.90 | 25.50 | 24.70 | 25.30 | 423,619 | +0.50(+2.02%) |
Nov 10, 2016 | 25.90 | 25.95 | 24.85 | 24.80 | 325,989 | -0.90(-3.50%) |
Nov 09, 2016 | 25.20 | 25.73 | 24.81 | 25.70 | 251,931 | +0.10(+0.39%) |
Nov 08, 2016 | 25.05 | 25.85 | 24.85 | 25.60 | 292,570 | +0.35(+1.39%) |
Nov 07, 2016 | 24.40 | 25.25 | 24.30 | 25.25 | 337,229 | +1.05(+4.34%) |
Nov 04, 2016 | 23.30 | 24.35 | 22.90 | 24.20 | 388,942 | +0.90(+3.86%) |
Nov 03, 2016 | 22.70 | 23.38 | 22.55 | 23.30 | 277,472 | +0.65(+2.87%) |
Nov 02, 2016 | 23.50 | 23.50 | 21.46 | 22.65 | 555,509 | +1.40(+6.59%) |
Nov 01, 2016 | 21.85 | 21.90 | 21.00 | 21.25 | 234,949 | -0.45(-2.07%) |
Oct 31, 2016 | 21.95 | 22.20 | 21.60 | 21.70 | 288,918 | -0.25(-1.14%) |
Oct 28, 2016 | 22.00 | 22.15 | 21.80 | 21.95 | 202,180 | +0.00(+0.00%) |
Oct 27, 2016 | 21.65 | 22.05 | 21.55 | 21.95 | 228,721 | +0.50(+2.33%) |
Oct 26, 2016 | 21.25 | 21.60 | 21.15 | 21.45 | 107,722 | +0.10(+0.47%) |
Oct 25, 2016 | 21.30 | 21.60 | 21.25 | 21.35 | 96,984 | +0.08(+0.35%) |
Oct 24, 2016 | 21.40 | 21.75 | 21.25 | 21.27 | 245,793 | +0.02(+0.12%) |
Oct 21, 2016 | 21.00 | 21.45 | 21.00 | 21.25 | 139,248 | +0.00(+0.00%) |
Oct 20, 2016 | 21.35 | 21.50 | 21.25 | 21.25 | 143,978 | -0.20(-0.93%) |
Oct 19, 2016 | 21.45 | 21.55 | 21.25 | 21.45 | 156,099 | +0.00(+0.00%) |
Oct 18, 2016 | 21.85 | 22.25 | 21.40 | 21.45 | 223,478 | -0.20(-0.92%) |
Oct 17, 2016 | 22.10 | 22.10 | 21.65 | 21.65 | 198,767 | -0.25(-1.14%) |
Oct 14, 2016 | 21.72 | 22.13 | 21.72 | 21.90 | 142,919 | +0.25(+1.15%) |
Oct 13, 2016 | 21.55 | 21.97 | 21.21 | 21.65 | 257,600 | -0.03(-0.14%) |
Oct 12, 2016 | 21.32 | 21.73 | 21.09 | 21.68 | 99,660 | +0.28(+1.31%) |
Oct 11, 2016 | 22.01 | 22.05 | 21.29 | 21.40 | 231,609 | -0.62(-2.82%) |
Oct 10, 2016 | 22.14 | 22.41 | 21.87 | 22.02 | 226,456 | +0.08(+0.36%) |
Oct 07, 2016 | 21.90 | 22.09 | 21.43 | 21.94 | 257,916 | +0.05(+0.23%) |
Oct 06, 2016 | 21.44 | 21.98 | 21.23 | 21.89 | 348,835 | +0.97(+4.64%) |
Oct 05, 2016 | 19.81 | 21.02 | 19.77 | 20.92 | 435,625 | +1.14(+5.76%) |
Oct 04, 2016 | 19.75 | 19.95 | 19.61 | 19.78 | 206,921 | +0.03(+0.15%) |
Oct 03, 2016 | 19.62 | 19.90 | 19.48 | 19.75 | 202,898 | +0.12(+0.61%) |
Sep 30, 2016 | 19.47 | 19.79 | 19.37 | 19.63 | 193,044 | +0.26(+1.34%) |
Sep 29, 2016 | 19.48 | 19.62 | 19.26 | 19.37 | 143,385 | -0.18(-0.92%) |
Sep 28, 2016 | 19.40 | 19.61 | 19.26 | 19.55 | 125,206 | +0.17(+0.88%) |
Sep 27, 2016 | 19.18 | 19.43 | 18.68 | 19.38 | 135,160 | +0.15(+0.78%) |
Sep 26, 2016 | 19.07 | 19.44 | 18.93 | 19.23 | 159,267 | +0.06(+0.31%) |
Sep 23, 2016 | 19.32 | 19.35 | 19.09 | 19.17 | 107,609 | -0.25(-1.29%) |
Sep 22, 2016 | 19.21 | 19.45 | 19.21 | 19.42 | 185,129 | +0.27(+1.41%) |
Sep 21, 2016 | 18.76 | 19.22 | 18.76 | 19.15 | 387,055 | +0.45(+2.41%) |
Sep 20, 2016 | 18.90 | 18.90 | 18.60 | 18.70 | 114,007 | -0.05(-0.27%) |
Sep 19, 2016 | 18.95 | 19.13 | 18.65 | 18.75 | 116,754 | -0.05(-0.27%) |
Sep 16, 2016 | 19.20 | 19.20 | 18.69 | 18.80 | 481,363 | -0.40(-2.08%) |
Sep 15, 2016 | 19.15 | 19.58 | 19.14 | 19.20 | 246,533 | +0.08(+0.42%) |
Sep 14, 2016 | 19.31 | 19.32 | 18.80 | 19.12 | 266,382 | -0.10(-0.52%) |
Sep 13, 2016 | 19.37 | 19.45 | 18.87 | 19.22 | 268,875 | -0.33(-1.69%) |
Sep 12, 2016 | 19.65 | 19.80 | 19.43 | 19.55 | 268,493 | -0.08(-0.41%) |
Sep 09, 2016 | 20.43 | 20.43 | 19.63 | 19.63 | 344,708 | -1.06(-5.12%) |
Sep 08, 2016 | 20.85 | 21.05 | 20.48 | 20.69 | 352,578 | +0.01(+0.05%) |
Sep 07, 2016 | 20.63 | 20.84 | 20.55 | 20.68 | 417,283 | +0.15(+0.73%) |
Sep 06, 2016 | 20.51 | 20.88 | 20.24 | 20.53 | 513,265 | +0.24(+1.18%) |
Sep 02, 2016 | 20.07 | 20.29 | 20.29 | 20.29 | 346,400 | +0.47(+2.37%) |