Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.66 | 25.00 | 24.65 | 24.90 | 661,564 | +0.53(+2.17%) |
Nov 29, 2016 | 24.30 | 24.56 | 24.27 | 24.37 | 254,909 | -0.11(-0.45%) |
Nov 28, 2016 | 24.99 | 24.99 | 24.43 | 24.48 | 339,439 | -0.55(-2.20%) |
Nov 25, 2016 | 24.97 | 25.04 | 24.82 | 25.03 | 74,631 | +0.13(+0.52%) |
Nov 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 24.82 | 24.89 | 24.51 | 24.85 | 298,744 | +0.16(+0.65%) |
Nov 21, 2016 | 24.86 | 24.99 | 24.45 | 24.69 | 412,474 | +0.12(+0.49%) |
Nov 18, 2016 | 24.44 | 24.66 | 24.25 | 24.57 | 378,713 | +0.18(+0.74%) |
Nov 17, 2016 | 24.52 | 24.66 | 24.17 | 24.39 | 355,504 | +0.01(+0.04%) |
Nov 16, 2016 | 24.37 | 24.48 | 23.94 | 24.38 | 412,381 | -0.10(-0.41%) |
Nov 15, 2016 | 23.97 | 24.58 | 23.91 | 24.48 | 429,599 | +0.55(+2.30%) |
Nov 14, 2016 | 23.77 | 24.35 | 23.48 | 23.93 | 600,720 | +0.22(+0.93%) |
Nov 11, 2016 | 23.68 | 24.02 | 23.49 | 23.71 | 549,826 | +0.07(+0.30%) |
Nov 10, 2016 | 23.97 | 24.05 | 23.40 | 23.64 | 690,903 | -0.12(-0.51%) |
Nov 09, 2016 | 23.01 | 24.08 | 22.95 | 23.76 | 893,772 | +0.41(+1.76%) |
Nov 08, 2016 | 23.48 | 22.49 | 23.35 | 406,204 | +0.65(+2.86%) | |
Nov 07, 2016 | 22.58 | 22.89 | 22.52 | 22.70 | 407,112 | +0.50(+2.25%) |
Nov 04, 2016 | 20.91 | 22.51 | 20.54 | 22.20 | 805,326 | +0.24(+1.09%) |
Nov 03, 2016 | 22.11 | 22.54 | 21.91 | 21.96 | 605,545 | -0.11(-0.50%) |
Nov 02, 2016 | 21.88 | 22.23 | 21.88 | 22.07 | 355,744 | -0.15(-0.68%) |
Nov 01, 2016 | 22.35 | 22.35 | 21.97 | 22.22 | 852,957 | -0.03(-0.13%) |
Oct 31, 2016 | 22.27 | 22.38 | 22.14 | 22.25 | 449,681 | -0.16(-0.71%) |
Oct 28, 2016 | 22.30 | 22.66 | 22.30 | 22.41 | 423,158 | +0.10(+0.45%) |
Oct 27, 2016 | 22.61 | 22.62 | 22.20 | 22.31 | 556,453 | -0.09(-0.40%) |
Oct 26, 2016 | 22.00 | 22.50 | 21.91 | 22.40 | 312,360 | +0.24(+1.08%) |
Oct 25, 2016 | 22.25 | 22.25 | 21.93 | 22.16 | 470,824 | -0.12(-0.54%) |
Oct 24, 2016 | 22.37 | 22.67 | 22.19 | 22.28 | 153,771 | -0.08(-0.36%) |
Oct 21, 2016 | 21.79 | 22.43 | 21.78 | 22.36 | 277,421 | +0.34(+1.54%) |
Oct 20, 2016 | 21.81 | 22.13 | 21.75 | 22.02 | 593,985 | +0.14(+0.64%) |
Oct 19, 2016 | 21.60 | 21.95 | 21.43 | 21.88 | 692,982 | +0.39(+1.81%) |
Oct 18, 2016 | 21.77 | 21.78 | 21.38 | 21.49 | 289,586 | +0.01(+0.05%) |
Oct 17, 2016 | 21.25 | 21.55 | 21.20 | 21.48 | 124,604 | +0.25(+1.18%) |
Oct 14, 2016 | 21.24 | 21.58 | 21.16 | 21.23 | 236,508 | +0.16(+0.76%) |
Oct 13, 2016 | 20.98 | 21.10 | 20.63 | 21.07 | 549,864 | -0.21(-0.99%) |
Oct 12, 2016 | 21.47 | 21.52 | 21.21 | 21.28 | 292,673 | -0.16(-0.75%) |
Oct 11, 2016 | 21.99 | 21.99 | 21.34 | 21.44 | 280,769 | -0.64(-2.90%) |
Oct 10, 2016 | 22.38 | 22.76 | 22.06 | 22.08 | 287,673 | -0.19(-0.85%) |
Oct 07, 2016 | 22.47 | 22.47 | 22.06 | 22.27 | 954,140 | -0.20(-0.89%) |
Oct 06, 2016 | 22.13 | 22.52 | 21.99 | 22.47 | 1,371,259 | +0.40(+1.81%) |
Oct 05, 2016 | 22.00 | 22.31 | 21.89 | 22.07 | 555,618 | +0.24(+1.10%) |
Oct 04, 2016 | 21.89 | 21.95 | 21.64 | 21.83 | 243,289 | +0.05(+0.23%) |
Oct 03, 2016 | 21.86 | 21.97 | 21.68 | 21.78 | 409,499 | -0.07(-0.32%) |
Sep 30, 2016 | 21.30 | 22.00 | 21.17 | 21.85 | 1,037,292 | +0.66(+3.11%) |
Sep 29, 2016 | 21.26 | 21.59 | 20.96 | 21.19 | 742,969 | -0.04(-0.19%) |
Sep 28, 2016 | 20.87 | 21.26 | 20.81 | 21.23 | 932,525 | +0.38(+1.82%) |
Sep 27, 2016 | 20.64 | 20.92 | 20.64 | 20.85 | 452,716 | +0.08(+0.39%) |
Sep 26, 2016 | 21.08 | 21.08 | 20.68 | 20.77 | 512,262 | -0.43(-2.03%) |
Sep 23, 2016 | 20.85 | 21.22 | 20.79 | 21.20 | 486,970 | +0.32(+1.53%) |
Sep 22, 2016 | 20.83 | 21.05 | 20.74 | 20.88 | 734,930 | +0.34(+1.66%) |
Sep 21, 2016 | 20.07 | 20.79 | 20.05 | 20.54 | 1,328,345 | +0.71(+3.58%) |
Sep 20, 2016 | 20.32 | 20.32 | 19.80 | 19.83 | 373,990 | -0.40(-1.98%) |
Sep 19, 2016 | 20.00 | 20.54 | 19.97 | 20.23 | 438,265 | +0.27(+1.35%) |
Sep 16, 2016 | 19.42 | 19.97 | 19.42 | 19.96 | 815,686 | +0.47(+2.41%) |
Sep 15, 2016 | 19.26 | 19.51 | 19.17 | 19.49 | 396,207 | +0.24(+1.25%) |
Sep 14, 2016 | 19.38 | 19.44 | 19.13 | 19.25 | 293,716 | -0.12(-0.62%) |
Sep 13, 2016 | 19.53 | 19.59 | 19.13 | 19.37 | 509,772 | -0.42(-2.12%) |
Sep 12, 2016 | 19.34 | 19.80 | 19.33 | 19.79 | 404,651 | +0.26(+1.33%) |
Sep 09, 2016 | 20.55 | 20.61 | 19.51 | 19.53 | 526,934 | -0.96(-4.69%) |
Sep 08, 2016 | 20.60 | 20.62 | 20.38 | 20.49 | 346,807 | -0.08(-0.39%) |
Sep 07, 2016 | 20.73 | 20.73 | 20.38 | 20.57 | 412,791 | -0.15(-0.72%) |
Sep 06, 2016 | 21.05 | 21.05 | 20.69 | 20.72 | 396,700 | -0.28(-1.33%) |
Sep 02, 2016 | 20.90 | 21.00 | 21.00 | 21.00 | 485,600 | +0.15(+0.72%) |