Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.70 | 22.94 | 22.51 | 22.57 | 170,535 | +0.02(+0.09%) |
Nov 29, 2016 | 22.72 | 22.72 | 22.48 | 22.56 | 82,293 | -0.05(-0.22%) |
Nov 28, 2016 | 23.01 | 23.01 | 22.56 | 22.60 | 114,442 | -0.35(-1.54%) |
Nov 25, 2016 | 23.02 | 23.02 | 22.86 | 22.96 | 89,898 | +0.08(+0.34%) |
Nov 23, 2016 | 22.88 | 22.88 | 22.88 | 0 | +0.40(+1.80%) | |
Nov 22, 2016 | 22.56 | 22.56 | 22.12 | 22.48 | 179,994 | +0.25(+1.14%) |
Nov 21, 2016 | 22.33 | 22.33 | 22.08 | 22.22 | 90,709 | +0.10(+0.46%) |
Nov 18, 2016 | 22.19 | 22.22 | 22.06 | 22.12 | 221,895 | -0.04(-0.18%) |
Nov 17, 2016 | 22.29 | 22.35 | 22.09 | 22.16 | 129,178 | +0.01(+0.04%) |
Nov 16, 2016 | 22.44 | 22.44 | 22.05 | 22.15 | 180,093 | -0.17(-0.75%) |
Nov 15, 2016 | 22.29 | 22.35 | 22.09 | 22.32 | 820,718 | +0.12(+0.53%) |
Nov 14, 2016 | 22.37 | 22.37 | 21.99 | 22.20 | 460,379 | +0.47(+2.15%) |
Nov 11, 2016 | 22.00 | 22.00 | 21.20 | 21.73 | 234,858 | +0.54(+2.54%) |
Nov 10, 2016 | 20.90 | 21.27 | 20.45 | 21.20 | 285,807 | +0.77(+3.76%) |
Nov 09, 2016 | 19.28 | 20.50 | 19.28 | 20.43 | 224,288 | +1.16(+6.02%) |
Nov 08, 2016 | 19.24 | 19.37 | 19.24 | 19.27 | 7,981 | +0.15(+0.79%) |
Nov 07, 2016 | 19.06 | 19.21 | 19.05 | 19.12 | 35,861 | +0.30(+1.57%) |
Nov 04, 2016 | 18.69 | 18.92 | 18.69 | 18.82 | 6,287 | +0.12(+0.62%) |
Nov 03, 2016 | 18.76 | 18.83 | 18.65 | 18.70 | 17,076 | -0.03(-0.16%) |
Nov 02, 2016 | 18.92 | 18.92 | 18.73 | 18.73 | 5,713 | -0.13(-0.68%) |
Nov 01, 2016 | 19.14 | 19.14 | 18.79 | 18.86 | 6,766 | -0.41(-2.15%) |
Oct 31, 2016 | 19.14 | 19.29 | 19.13 | 19.28 | 5,384 | +0.15(+0.77%) |
Oct 28, 2016 | 19.07 | 19.22 | 19.07 | 19.13 | 2,599 | +0.16(+0.83%) |
Oct 27, 2016 | 19.12 | 19.14 | 18.95 | 18.97 | 10,305 | -0.12(-0.65%) |
Oct 26, 2016 | 19.11 | 19.29 | 19.09 | 19.09 | 26,224 | -0.19(-0.99%) |
Oct 25, 2016 | 19.61 | 19.61 | 19.26 | 19.29 | 9,316 | -0.34(-1.76%) |
Oct 24, 2016 | 19.82 | 19.82 | 19.57 | 19.63 | 12,267 | +0.15(+0.78%) |
Oct 21, 2016 | 19.38 | 19.51 | 19.30 | 19.48 | 3,696 | -0.04(-0.23%) |
Oct 20, 2016 | 19.65 | 19.65 | 19.52 | 19.52 | 4,573 | -0.25(-1.24%) |
Oct 19, 2016 | 19.63 | 19.78 | 19.57 | 19.77 | 6,001 | +0.09(+0.45%) |
Oct 18, 2016 | 19.63 | 19.73 | 19.58 | 19.68 | 11,345 | +0.19(+0.95%) |
Oct 17, 2016 | 19.56 | 19.56 | 19.44 | 19.49 | 8,798 | -0.04(-0.20%) |
Oct 14, 2016 | 19.78 | 19.78 | 19.48 | 19.53 | 6,912 | -0.02(-0.10%) |
Oct 13, 2016 | 19.65 | 19.65 | 19.49 | 19.55 | 15,418 | -0.20(-1.00%) |
Oct 12, 2016 | 19.73 | 19.80 | 19.73 | 19.75 | 7,047 | +0.10(+0.50%) |
Oct 11, 2016 | 20.03 | 20.03 | 19.61 | 19.65 | 83,436 | -0.38(-1.92%) |
Oct 10, 2016 | 20.11 | 20.11 | 20.03 | 20.03 | 1,563 | +0.13(+0.64%) |
Oct 07, 2016 | 20.29 | 20.29 | 19.89 | 19.91 | 14,372 | -0.32(-1.61%) |
Oct 06, 2016 | 20.11 | 20.29 | 20.04 | 20.23 | 9,104 | +0.01(+0.04%) |
Oct 05, 2016 | 20.10 | 20.29 | 20.10 | 20.22 | 8,937 | +0.11(+0.57%) |
Oct 04, 2016 | 20.12 | 20.29 | 19.99 | 20.11 | 5,489 | -0.03(-0.15%) |
Oct 03, 2016 | 20.19 | 20.19 | 20.01 | 20.14 | 12,547 | -0.06(-0.30%) |
Sep 30, 2016 | 20.08 | 20.26 | 20.08 | 20.20 | 28,743 | +0.23(+1.17%) |
Sep 29, 2016 | 20.00 | 20.10 | 19.91 | 19.96 | 6,399 | +0.16(+0.80%) |
Sep 28, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 346 | +0.08(+0.40%) |
Sep 27, 2016 | 19.66 | 19.76 | 19.62 | 19.73 | 3,813 | +0.07(+0.38%) |
Sep 26, 2016 | 19.69 | 19.69 | 19.65 | 19.65 | 4,401 | -0.05(-0.23%) |
Sep 23, 2016 | 19.87 | 19.87 | 19.70 | 19.70 | 1,763 | -0.30(-1.48%) |
Sep 22, 2016 | 19.95 | 20.00 | 19.86 | 19.99 | 5,012 | +0.45(+2.32%) |
Sep 21, 2016 | 19.54 | 19.57 | 19.54 | 19.54 | 765 | +0.20(+1.03%) |
Sep 20, 2016 | 19.36 | 19.39 | 19.31 | 19.34 | 11,310 | +0.03(+0.15%) |
Sep 19, 2016 | 19.30 | 19.39 | 19.24 | 19.31 | 7,218 | +0.21(+1.08%) |
Sep 16, 2016 | 18.98 | 19.11 | 18.95 | 19.11 | 8,971 | +0.01(+0.05%) |
Sep 15, 2016 | 18.79 | 19.10 | 18.79 | 19.10 | 1,496 | +0.30(+1.57%) |
Sep 14, 2016 | 18.99 | 18.99 | 18.76 | 18.80 | 2,252 | -0.07(-0.37%) |
Sep 13, 2016 | 19.09 | 19.09 | 18.87 | 18.87 | 31,003 | -0.37(-1.94%) |
Sep 12, 2016 | 19.10 | 19.25 | 19.06 | 19.24 | 24,711 | +0.00(+0.00%) |
Sep 09, 2016 | 19.71 | 19.71 | 19.24 | 19.24 | 5,414 | -0.58(-2.93%) |
Sep 08, 2016 | 19.84 | 19.89 | 19.82 | 19.83 | 5,493 | +0.00(+0.01%) |
Sep 07, 2016 | 19.81 | 19.82 | 19.75 | 19.82 | 1,929 | +0.06(+0.29%) |
Sep 06, 2016 | 19.79 | 20.05 | 19.74 | 19.77 | 7,526 | +0.23(+1.19%) |
Sep 02, 2016 | 19.52 | 19.53 | 19.53 | 19.53 | 4,165 | +0.23(+1.18%) |