Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.92 | 23.92 | 23.78 | 23.78 | 1,150,835 | -0.03(-0.14%) |
Nov 29, 2016 | 23.78 | 23.86 | 23.73 | 23.81 | 691,363 | +0.07(+0.28%) |
Nov 28, 2016 | 23.78 | 23.84 | 23.73 | 23.74 | 374,919 | -0.10(-0.42%) |
Nov 25, 2016 | 23.83 | 23.85 | 23.80 | 23.84 | 190,920 | +0.08(+0.35%) |
Nov 23, 2016 | 23.76 | 23.76 | 23.76 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 23.74 | 23.74 | 23.63 | 23.72 | 376,804 | +0.06(+0.25%) |
Nov 21, 2016 | 23.63 | 23.66 | 23.54 | 23.66 | 572,325 | +0.14(+0.60%) |
Nov 18, 2016 | 23.60 | 23.60 | 23.49 | 23.52 | 280,140 | -0.03(-0.14%) |
Nov 17, 2016 | 23.51 | 23.57 | 23.48 | 23.55 | 317,317 | +0.06(+0.25%) |
Nov 16, 2016 | 23.53 | 23.53 | 23.43 | 23.49 | 236,073 | -0.06(-0.25%) |
Nov 15, 2016 | 23.55 | 23.56 | 23.39 | 23.55 | 636,201 | +0.12(+0.50%) |
Nov 14, 2016 | 23.46 | 23.53 | 23.39 | 23.43 | 400,481 | +0.04(+0.18%) |
Nov 11, 2016 | 23.41 | 23.41 | 23.26 | 23.39 | 541,381 | +0.00(+0.00%) |
Nov 10, 2016 | 23.37 | 23.47 | 23.25 | 23.39 | 341,369 | +0.19(+0.83%) |
Nov 09, 2016 | 22.87 | 23.29 | 22.75 | 23.20 | 677,242 | +0.34(+1.49%) |
Nov 08, 2016 | 22.80 | 22.93 | 22.72 | 22.86 | 170,871 | +0.07(+0.33%) |
Nov 07, 2016 | 22.63 | 22.78 | 22.61 | 22.78 | 237,399 | +0.47(+2.09%) |
Nov 04, 2016 | 22.36 | 22.46 | 22.32 | 22.32 | 265,632 | -0.06(-0.26%) |
Nov 03, 2016 | 22.51 | 22.51 | 22.33 | 22.38 | 288,812 | -0.05(-0.22%) |
Nov 02, 2016 | 22.53 | 22.53 | 22.38 | 22.43 | 281,194 | -0.09(-0.41%) |
Nov 01, 2016 | 22.74 | 22.74 | 22.39 | 22.52 | 290,778 | -0.17(-0.73%) |
Oct 31, 2016 | 22.72 | 22.76 | 22.67 | 22.68 | 350,408 | +0.01(+0.04%) |
Oct 28, 2016 | 22.74 | 22.78 | 22.58 | 22.68 | 363,958 | -0.05(-0.22%) |
Oct 27, 2016 | 22.88 | 22.88 | 22.71 | 22.73 | 231,877 | -0.04(-0.18%) |
Oct 26, 2016 | 22.72 | 22.84 | 22.69 | 22.77 | 202,598 | +0.03(+0.11%) |
Oct 25, 2016 | 22.76 | 22.82 | 22.73 | 22.74 | 187,084 | -0.05(-0.22%) |
Oct 24, 2016 | 22.82 | 22.83 | 22.74 | 22.79 | 162,477 | +0.11(+0.48%) |
Oct 21, 2016 | 22.63 | 22.71 | 22.55 | 22.68 | 263,538 | +0.02(+0.11%) |
Oct 20, 2016 | 22.67 | 22.72 | 22.58 | 22.66 | 289,809 | -0.02(-0.11%) |
Oct 19, 2016 | 22.71 | 22.72 | 22.61 | 22.68 | 188,729 | +0.02(+0.11%) |
Oct 18, 2016 | 22.73 | 22.76 | 22.61 | 22.66 | 170,530 | +0.10(+0.44%) |
Oct 17, 2016 | 22.64 | 22.65 | 22.54 | 22.56 | 139,874 | -0.07(-0.31%) |
Oct 14, 2016 | 22.74 | 22.78 | 22.62 | 22.63 | 218,839 | +0.02(+0.09%) |
Oct 13, 2016 | 22.60 | 22.68 | 22.45 | 22.61 | 253,840 | -0.08(-0.37%) |
Oct 12, 2016 | 22.68 | 22.73 | 22.61 | 22.69 | 135,370 | +0.03(+0.15%) |
Oct 11, 2016 | 22.88 | 22.88 | 22.57 | 22.66 | 326,824 | -0.25(-1.09%) |
Oct 10, 2016 | 22.96 | 23.01 | 22.88 | 22.91 | 95,774 | +0.03(+0.15%) |
Oct 07, 2016 | 22.98 | 22.98 | 22.77 | 22.88 | 140,613 | -0.07(-0.29%) |
Oct 06, 2016 | 22.94 | 22.97 | 22.83 | 22.94 | 408,078 | +0.02(+0.07%) |
Oct 05, 2016 | 22.88 | 22.97 | 22.88 | 22.93 | 185,153 | +0.11(+0.47%) |
Oct 04, 2016 | 22.98 | 22.98 | 22.76 | 22.82 | 159,505 | -0.09(-0.40%) |
Oct 03, 2016 | 22.98 | 22.98 | 22.87 | 22.91 | 613,816 | -0.11(-0.47%) |
Sep 30, 2016 | 22.93 | 23.07 | 22.91 | 23.02 | 306,680 | +0.22(+0.95%) |
Sep 29, 2016 | 23.02 | 23.03 | 22.76 | 22.80 | 249,876 | -0.22(-0.94%) |
Sep 28, 2016 | 22.98 | 23.03 | 22.83 | 23.02 | 180,966 | +0.12(+0.51%) |
Sep 27, 2016 | 22.77 | 22.92 | 22.72 | 22.90 | 262,124 | +0.14(+0.62%) |
Sep 26, 2016 | 22.86 | 22.87 | 22.76 | 22.76 | 252,740 | -0.23(-1.00%) |
Sep 23, 2016 | 23.11 | 23.11 | 22.97 | 22.99 | 136,017 | -0.10(-0.45%) |
Sep 22, 2016 | 23.10 | 23.14 | 23.05 | 23.09 | 140,154 | +0.11(+0.49%) |
Sep 21, 2016 | 22.86 | 23.00 | 22.75 | 22.98 | 127,826 | +0.21(+0.91%) |
Sep 20, 2016 | 22.91 | 22.91 | 22.77 | 22.77 | 200,678 | +0.02(+0.07%) |
Sep 19, 2016 | 22.85 | 22.88 | 22.72 | 22.76 | 122,749 | +0.03(+0.15%) |
Sep 16, 2016 | 22.80 | 22.80 | 22.64 | 22.72 | 150,212 | -0.09(-0.39%) |
Sep 15, 2016 | 22.60 | 22.86 | 22.58 | 22.81 | 89,544 | +0.21(+0.91%) |
Sep 14, 2016 | 22.66 | 22.79 | 22.57 | 22.61 | 553,997 | -0.07(-0.33%) |
Sep 13, 2016 | 22.89 | 22.89 | 22.62 | 22.68 | 258,379 | -0.34(-1.47%) |
Sep 12, 2016 | 22.62 | 23.05 | 22.62 | 23.02 | 124,169 | +0.30(+1.31%) |
Sep 09, 2016 | 23.15 | 23.15 | 22.72 | 22.72 | 246,907 | -0.54(-2.31%) |
Sep 08, 2016 | 23.29 | 23.30 | 23.23 | 23.26 | 129,067 | -0.04(-0.18%) |
Sep 07, 2016 | 23.34 | 23.34 | 23.26 | 23.30 | 85,136 | -0.06(-0.25%) |
Sep 06, 2016 | 23.40 | 23.40 | 23.25 | 23.36 | 156,385 | +0.00(+0.00%) |
Sep 02, 2016 | 23.37 | 23.36 | 23.36 | 23.36 | 197,073 | +0.10(+0.43%) |