Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.20 | 23.20 | 21.62 | 21.75 | 390,970 | -1.25(-5.43%) |
Nov 29, 2016 | 23.72 | 23.93 | 22.90 | 23.00 | 169,903 | -0.43(-1.84%) |
Nov 28, 2016 | 22.90 | 23.90 | 22.55 | 23.43 | 291,234 | +0.53(+2.31%) |
Nov 25, 2016 | 22.55 | 22.90 | 22.47 | 22.90 | 60,808 | +0.33(+1.46%) |
Nov 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.33(-1.44%) | |
Nov 22, 2016 | 22.51 | 22.90 | 22.38 | 22.90 | 104,251 | +0.45(+2.00%) |
Nov 21, 2016 | 22.65 | 22.83 | 22.15 | 22.45 | 123,316 | -0.20(-0.88%) |
Nov 18, 2016 | 22.00 | 22.79 | 21.88 | 22.65 | 161,468 | +0.69(+3.14%) |
Nov 17, 2016 | 21.40 | 22.19 | 21.35 | 21.96 | 206,693 | +0.57(+2.66%) |
Nov 16, 2016 | 21.02 | 21.46 | 21.02 | 21.39 | 140,528 | +0.05(+0.23%) |
Nov 15, 2016 | 21.15 | 21.65 | 21.00 | 21.34 | 210,505 | +0.08(+0.38%) |
Nov 14, 2016 | 21.00 | 21.50 | 20.85 | 21.26 | 145,899 | +0.26(+1.24%) |
Nov 11, 2016 | 20.11 | 21.00 | 20.11 | 21.00 | 217,182 | +0.95(+4.74%) |
Nov 10, 2016 | 20.76 | 20.99 | 20.35 | 20.05 | 173,640 | -0.54(-2.62%) |
Nov 09, 2016 | 19.34 | 20.61 | 19.02 | 20.59 | 195,994 | +0.27(+1.33%) |
Nov 08, 2016 | 19.92 | 20.57 | 19.89 | 20.32 | 276,440 | +0.30(+1.50%) |
Nov 07, 2016 | 18.60 | 20.03 | 18.60 | 20.02 | 213,255 | +1.62(+8.80%) |
Nov 04, 2016 | 20.40 | 20.40 | 18.14 | 18.40 | 312,172 | -2.00(-9.80%) |
Nov 03, 2016 | 19.81 | 20.66 | 19.73 | 20.40 | 157,917 | +0.58(+2.93%) |
Nov 02, 2016 | 20.52 | 20.59 | 19.67 | 19.82 | 138,920 | -0.70(-3.41%) |
Nov 01, 2016 | 21.13 | 21.29 | 20.33 | 20.52 | 90,344 | -0.61(-2.89%) |
Oct 31, 2016 | 20.55 | 21.21 | 20.46 | 21.13 | 170,918 | +0.70(+3.43%) |
Oct 28, 2016 | 21.16 | 21.31 | 20.00 | 20.43 | 128,166 | -0.73(-3.45%) |
Oct 27, 2016 | 21.70 | 21.79 | 21.08 | 21.16 | 85,791 | -0.40(-1.86%) |
Oct 26, 2016 | 21.52 | 21.94 | 21.43 | 21.56 | 65,519 | -0.05(-0.23%) |
Oct 25, 2016 | 21.86 | 22.27 | 21.51 | 21.61 | 80,572 | -0.25(-1.14%) |
Oct 24, 2016 | 21.89 | 22.10 | 20.80 | 21.86 | 56,692 | +0.19(+0.88%) |
Oct 21, 2016 | 21.40 | 21.87 | 21.28 | 21.67 | 72,609 | +0.05(+0.23%) |
Oct 20, 2016 | 21.37 | 21.67 | 21.10 | 21.62 | 69,981 | +0.14(+0.65%) |
Oct 19, 2016 | 21.24 | 21.54 | 20.94 | 21.48 | 69,652 | +0.33(+1.56%) |
Oct 18, 2016 | 21.36 | 21.48 | 21.14 | 21.15 | 58,611 | -0.01(-0.05%) |
Oct 17, 2016 | 21.29 | 21.56 | 21.11 | 21.16 | 56,750 | -0.11(-0.52%) |
Oct 14, 2016 | 21.62 | 21.85 | 21.17 | 21.27 | 76,900 | -0.07(-0.33%) |
Oct 13, 2016 | 21.94 | 21.94 | 21.27 | 21.34 | 98,829 | -0.72(-3.26%) |
Oct 12, 2016 | 21.92 | 22.16 | 21.50 | 22.06 | 164,053 | +0.20(+0.91%) |
Oct 11, 2016 | 22.45 | 22.45 | 21.81 | 21.86 | 140,086 | -0.55(-2.45%) |
Oct 10, 2016 | 22.82 | 23.27 | 22.37 | 22.41 | 188,046 | -0.41(-1.80%) |
Oct 07, 2016 | 22.83 | 23.19 | 22.54 | 22.82 | 152,583 | -0.08(-0.35%) |
Oct 06, 2016 | 22.64 | 22.93 | 22.18 | 22.90 | 190,720 | +0.44(+1.96%) |
Oct 05, 2016 | 21.85 | 22.69 | 21.85 | 22.46 | 226,915 | +0.61(+2.79%) |
Oct 04, 2016 | 21.86 | 22.19 | 21.42 | 21.85 | 315,421 | +0.10(+0.46%) |
Oct 03, 2016 | 21.79 | 22.21 | 21.61 | 21.75 | 170,945 | +0.03(+0.14%) |
Sep 30, 2016 | 21.74 | 21.81 | 21.42 | 21.72 | 173,777 | -0.14(-0.64%) |
Sep 29, 2016 | 21.75 | 22.11 | 21.27 | 21.86 | 196,561 | -0.01(-0.05%) |
Sep 28, 2016 | 21.29 | 22.47 | 21.20 | 21.87 | 269,601 | +0.78(+3.70%) |
Sep 27, 2016 | 20.43 | 21.11 | 20.10 | 21.09 | 137,729 | +0.70(+3.43%) |
Sep 26, 2016 | 20.42 | 20.57 | 20.16 | 20.39 | 126,275 | -0.27(-1.31%) |
Sep 23, 2016 | 20.89 | 20.96 | 20.65 | 20.66 | 78,468 | -0.26(-1.24%) |
Sep 22, 2016 | 20.97 | 21.15 | 20.71 | 20.92 | 113,700 | +0.11(+0.53%) |
Sep 21, 2016 | 20.47 | 20.88 | 20.30 | 20.81 | 185,991 | +0.02(+0.10%) |
Sep 20, 2016 | 21.16 | 21.29 | 20.77 | 20.79 | 184,840 | -0.20(-0.95%) |
Sep 19, 2016 | 21.44 | 21.44 | 20.91 | 20.99 | 206,670 | -0.45(-2.10%) |
Sep 16, 2016 | 21.00 | 21.54 | 20.69 | 21.44 | 328,845 | +0.53(+2.53%) |
Sep 15, 2016 | 20.36 | 20.94 | 20.26 | 20.91 | 168,327 | +0.44(+2.15%) |
Sep 14, 2016 | 20.71 | 20.97 | 20.39 | 20.47 | 184,434 | -0.29(-1.40%) |
Sep 13, 2016 | 21.99 | 21.99 | 20.61 | 20.76 | 221,275 | -1.24(-5.64%) |
Sep 12, 2016 | 21.65 | 22.02 | 21.12 | 22.00 | 254,573 | +0.14(+0.64%) |
Sep 09, 2016 | 23.02 | 23.02 | 21.53 | 21.86 | 352,558 | -1.17(-5.08%) |
Sep 08, 2016 | 22.00 | 23.07 | 21.89 | 23.03 | 285,636 | +0.92(+4.16%) |
Sep 07, 2016 | 22.24 | 22.28 | 21.74 | 22.11 | 222,512 | -0.04(-0.18%) |
Sep 06, 2016 | 21.78 | 22.23 | 21.60 | 22.15 | 244,371 | +0.56(+2.59%) |
Sep 02, 2016 | 21.48 | 21.59 | 21.59 | 21.59 | 175,200 | +0.22(+1.03%) |