Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.68 | 23.80 | 23.38 | 23.65 | 276,954 | +0.47(+2.03%) |
Nov 29, 2016 | 23.27 | 23.35 | 23.15 | 23.18 | 163,997 | -0.49(-2.07%) |
Nov 28, 2016 | 23.72 | 23.86 | 23.65 | 23.67 | 252,064 | +0.14(+0.59%) |
Nov 25, 2016 | 23.51 | 23.54 | 23.42 | 23.53 | 95,970 | +0.00(+0.00%) |
Nov 23, 2016 | 23.53 | 23.53 | 23.53 | 0 | +0.11(+0.47%) | |
Nov 22, 2016 | 23.44 | 23.50 | 23.35 | 23.42 | 209,982 | -0.01(-0.04%) |
Nov 21, 2016 | 23.15 | 23.43 | 23.15 | 23.43 | 214,554 | +0.62(+2.72%) |
Nov 18, 2016 | 22.79 | 22.83 | 22.63 | 22.81 | 173,635 | +0.18(+0.80%) |
Nov 17, 2016 | 22.83 | 22.84 | 22.59 | 22.63 | 192,465 | -0.05(-0.22%) |
Nov 16, 2016 | 22.78 | 22.81 | 22.61 | 22.68 | 144,734 | -0.21(-0.92%) |
Nov 15, 2016 | 22.68 | 22.91 | 22.68 | 22.89 | 460,245 | +0.29(+1.28%) |
Nov 14, 2016 | 22.55 | 22.64 | 22.40 | 22.60 | 256,725 | +0.04(+0.18%) |
Nov 11, 2016 | 22.91 | 22.95 | 22.53 | 22.56 | 124,135 | -0.41(-1.78%) |
Nov 10, 2016 | 23.08 | 23.12 | 22.97 | 22.97 | 124,490 | -0.15(-0.65%) |
Nov 09, 2016 | 22.94 | 23.24 | 22.94 | 23.12 | 250,259 | +0.14(+0.61%) |
Nov 08, 2016 | 22.90 | 23.14 | 22.90 | 22.98 | 87,111 | -0.10(-0.43%) |
Nov 07, 2016 | 23.03 | 23.08 | 22.89 | 23.08 | 162,285 | +0.18(+0.79%) |
Nov 04, 2016 | 22.86 | 22.95 | 22.79 | 22.90 | 158,054 | -0.07(-0.30%) |
Nov 03, 2016 | 23.03 | 23.08 | 22.93 | 22.97 | 198,018 | -0.06(-0.26%) |
Nov 02, 2016 | 23.09 | 23.15 | 22.96 | 23.03 | 300,502 | -0.25(-1.07%) |
Nov 01, 2016 | 23.44 | 23.49 | 23.22 | 23.28 | 1,266,414 | -0.12(-0.51%) |
Oct 31, 2016 | 23.58 | 23.65 | 23.36 | 23.40 | 326,517 | -0.33(-1.39%) |
Oct 28, 2016 | 23.71 | 23.88 | 23.70 | 23.73 | 111,465 | -0.03(-0.13%) |
Oct 27, 2016 | 23.68 | 23.82 | 23.62 | 23.76 | 128,578 | +0.16(+0.68%) |
Oct 26, 2016 | 23.56 | 23.71 | 23.51 | 23.60 | 210,880 | -0.12(-0.51%) |
Oct 25, 2016 | 23.78 | 23.84 | 23.67 | 23.72 | 108,441 | -0.11(-0.46%) |
Oct 24, 2016 | 24.07 | 24.07 | 23.66 | 23.83 | 171,583 | +0.05(+0.21%) |
Oct 21, 2016 | 23.71 | 23.80 | 23.66 | 23.78 | 89,466 | +0.04(+0.17%) |
Oct 20, 2016 | 23.83 | 23.87 | 23.68 | 23.74 | 184,211 | -0.28(-1.17%) |
Oct 19, 2016 | 23.87 | 24.06 | 23.87 | 24.02 | 370,647 | +0.10(+0.42%) |
Oct 18, 2016 | 23.94 | 23.97 | 23.87 | 23.92 | 91,779 | +0.06(+0.25%) |
Oct 17, 2016 | 23.86 | 23.88 | 23.69 | 23.86 | 91,063 | +0.02(+0.08%) |
Oct 14, 2016 | 23.82 | 23.90 | 23.80 | 23.84 | 101,387 | +0.03(+0.13%) |
Oct 13, 2016 | 23.56 | 23.85 | 23.52 | 23.81 | 159,847 | +0.19(+0.80%) |
Oct 12, 2016 | 23.73 | 23.80 | 23.60 | 23.62 | 154,865 | -0.15(-0.63%) |
Oct 11, 2016 | 23.85 | 23.86 | 23.71 | 23.77 | 136,588 | -0.16(-0.67%) |
Oct 10, 2016 | 23.60 | 24.01 | 23.77 | 23.93 | 108,281 | +0.33(+1.40%) |
Oct 07, 2016 | 23.70 | 23.77 | 23.57 | 23.60 | 742,990 | +0.02(+0.08%) |
Oct 06, 2016 | 23.59 | 23.63 | 23.46 | 23.58 | 200,148 | -0.02(-0.08%) |
Oct 05, 2016 | 23.58 | 23.70 | 23.48 | 23.60 | 691,156 | +0.11(+0.47%) |
Oct 04, 2016 | 23.52 | 23.57 | 23.44 | 23.49 | 1,596,786 | -0.11(-0.47%) |
Oct 03, 2016 | 23.41 | 23.62 | 23.30 | 23.60 | 1,167,927 | +0.13(+0.55%) |
Sep 30, 2016 | 23.60 | 23.60 | 23.45 | 23.47 | 184,872 | -0.01(-0.04%) |
Sep 29, 2016 | 23.47 | 23.61 | 23.44 | 23.48 | 131,793 | +0.03(+0.13%) |
Sep 28, 2016 | 23.22 | 23.53 | 23.01 | 23.45 | 215,307 | +0.30(+1.30%) |
Sep 27, 2016 | 23.14 | 23.18 | 23.03 | 23.15 | 124,243 | -0.17(-0.73%) |
Sep 26, 2016 | 23.32 | 23.46 | 23.25 | 23.32 | 335,675 | +0.11(+0.47%) |
Sep 23, 2016 | 23.48 | 23.52 | 23.16 | 23.21 | 236,753 | -0.31(-1.32%) |
Sep 22, 2016 | 23.72 | 23.72 | 23.48 | 23.52 | 155,369 | +0.07(+0.30%) |
Sep 21, 2016 | 23.30 | 23.46 | 23.30 | 23.45 | 126,345 | +0.25(+1.08%) |
Sep 20, 2016 | 22.98 | 23.23 | 22.96 | 23.20 | 114,326 | +0.22(+0.96%) |
Sep 19, 2016 | 22.95 | 23.13 | 22.95 | 22.98 | 198,141 | +0.07(+0.31%) |
Sep 16, 2016 | 22.61 | 22.91 | 22.61 | 22.91 | 99,657 | +0.11(+0.48%) |
Sep 15, 2016 | 22.72 | 22.88 | 22.62 | 22.80 | 96,198 | +0.10(+0.44%) |
Sep 14, 2016 | 22.75 | 22.87 | 22.67 | 22.70 | 179,015 | -0.08(-0.35%) |
Sep 13, 2016 | 23.04 | 23.11 | 22.76 | 22.78 | 1,169,165 | -0.36(-1.56%) |
Sep 12, 2016 | 22.92 | 23.25 | 22.92 | 23.14 | 201,942 | +0.04(+0.17%) |
Sep 09, 2016 | 23.26 | 23.30 | 23.09 | 23.10 | 1,373,345 | -0.31(-1.32%) |
Sep 08, 2016 | 23.24 | 23.47 | 23.12 | 23.41 | 126,376 | +0.34(+1.47%) |
Sep 07, 2016 | 23.04 | 23.11 | 22.93 | 23.07 | 79,978 | +0.17(+0.74%) |
Sep 06, 2016 | 22.71 | 22.93 | 22.67 | 22.90 | 275,271 | +0.13(+0.57%) |
Sep 02, 2016 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.93%) |