Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.45 | 21.52 | 21.45 | 21.52 | 6,175 | +0.07(+0.33%) |
Nov 29, 2016 | 21.44 | 21.45 | 21.44 | 21.45 | 2,606 | -0.05(-0.25%) |
Nov 28, 2016 | 21.47 | 21.50 | 21.32 | 21.50 | 11,052 | +0.01(+0.06%) |
Nov 23, 2016 | 21.49 | 1 | +0.00(+0.02%) | |||
Nov 22, 2016 | 21.53 | 21.53 | 21.43 | 21.48 | 27,794 | +0.18(+0.82%) |
Nov 21, 2016 | 21.39 | 21.88 | 21.30 | 21.31 | 38,021 | -0.09(-0.41%) |
Nov 18, 2016 | 21.26 | 21.39 | 20.91 | 21.39 | 30,098 | +0.15(+0.70%) |
Nov 17, 2016 | 21.24 | 21.26 | 21.24 | 21.24 | 1,010 | +0.02(+0.10%) |
Nov 16, 2016 | 21.13 | 21.25 | 21.13 | 21.22 | 2,365 | +0.01(+0.07%) |
Nov 15, 2016 | 21.22 | 21.26 | 21.12 | 21.21 | 5,141 | +0.08(+0.37%) |
Nov 14, 2016 | 21.14 | 21.19 | 21.13 | 21.13 | 3,279 | -0.17(-0.78%) |
Nov 11, 2016 | 21.13 | 21.30 | 21.13 | 21.30 | 1,568 | +0.04(+0.17%) |
Nov 10, 2016 | 21.26 | 21.26 | 21.23 | 21.26 | 1,085 | -0.01(-0.04%) |
Nov 09, 2016 | 21.19 | 21.27 | 21.19 | 21.27 | 1,371 | +0.01(+0.04%) |
Nov 08, 2016 | 20.95 | 21.50 | 20.95 | 21.26 | 17,374 | +0.17(+0.81%) |
Nov 07, 2016 | 21.09 | 21.11 | 21.09 | 21.09 | 4,089 | +0.07(+0.31%) |
Nov 04, 2016 | 21.09 | 21.09 | 20.94 | 21.02 | 5,266 | -0.06(-0.29%) |
Nov 03, 2016 | 21.20 | 21.22 | 21.08 | 21.09 | 1,977 | +0.03(+0.12%) |
Nov 02, 2016 | 21.07 | 21.07 | 21.06 | 21.06 | 1,162 | +0.00(+0.00%) |
Nov 01, 2016 | 21.09 | 21.09 | 20.99 | 21.06 | 22,334 | -0.04(-0.17%) |
Oct 31, 2016 | 21.09 | 21.14 | 21.09 | 21.10 | 3,114 | -0.10(-0.46%) |
Oct 28, 2016 | 21.22 | 21.22 | 21.10 | 21.19 | 2,476 | +0.08(+0.37%) |
Oct 27, 2016 | 21.12 | 21.21 | 21.11 | 21.11 | 5,369 | -0.10(-0.46%) |
Oct 26, 2016 | 21.16 | 21.24 | 21.16 | 21.21 | 3,337 | +0.10(+0.46%) |
Oct 25, 2016 | 21.11 | 21.16 | 21.10 | 21.11 | 4,817 | +0.00(+0.00%) |
Oct 24, 2016 | 21.09 | 21.14 | 21.09 | 21.11 | 4,062 | -0.02(-0.11%) |
Oct 21, 2016 | 21.35 | 21.35 | 21.14 | 21.14 | 227 | +0.00(+0.01%) |
Oct 20, 2016 | 21.24 | 21.24 | 20.90 | 21.13 | 4,504 | +0.04(+0.18%) |
Oct 19, 2016 | 21.26 | 21.26 | 21.09 | 21.10 | 8,247 | -0.19(-0.91%) |
Oct 18, 2016 | 21.29 | 21.29 | 21.29 | 21.29 | 397 | -0.03(-0.12%) |
Oct 17, 2016 | 21.29 | 21.31 | 21.01 | 21.31 | 3,788 | +0.09(+0.44%) |
Oct 14, 2016 | 21.10 | 21.23 | 21.09 | 21.22 | 6,483 | +0.11(+0.52%) |
Oct 13, 2016 | 21.09 | 21.61 | 21.04 | 21.11 | 71,872 | -0.04(-0.17%) |
Oct 12, 2016 | 21.15 | 21.15 | 21.15 | 21.15 | 114 | +0.06(+0.29%) |
Oct 11, 2016 | 21.12 | 21.16 | 21.09 | 21.09 | 23,637 | -0.07(-0.33%) |
Oct 10, 2016 | 21.24 | 21.26 | 21.16 | 21.16 | 4,320 | -0.14(-0.64%) |
Oct 07, 2016 | 21.29 | 21.30 | 21.29 | 21.29 | 1,596 | -0.08(-0.35%) |
Oct 06, 2016 | 21.18 | 21.37 | 21.18 | 21.37 | 6,192 | +0.25(+1.17%) |
Oct 05, 2016 | 21.21 | 21.21 | 21.10 | 21.12 | 1,440 | -0.08(-0.37%) |
Oct 04, 2016 | 21.19 | 21.20 | 21.19 | 21.20 | 1,269 | -0.03(-0.13%) |
Oct 03, 2016 | 21.17 | 21.31 | 21.17 | 21.23 | 2,328 | -0.04(-0.21%) |
Sep 30, 2016 | 21.14 | 21.27 | 21.14 | 21.27 | 928 | +0.13(+0.63%) |
Sep 29, 2016 | 21.28 | 21.28 | 21.14 | 21.14 | 1,387 | -0.04(-0.17%) |
Sep 28, 2016 | 21.17 | 21.21 | 21.17 | 21.17 | 2,473 | +0.00(+0.00%) |
Sep 27, 2016 | 21.29 | 21.29 | 21.13 | 21.17 | 52,056 | +0.22(+1.05%) |
Sep 26, 2016 | 21.20 | 21.30 | 20.95 | 20.95 | 4,304 | -0.37(-1.74%) |
Sep 23, 2016 | 21.35 | 21.35 | 21.31 | 21.33 | 4,131 | +0.10(+0.48%) |
Sep 22, 2016 | 21.34 | 21.35 | 21.15 | 21.22 | 5,095 | -0.04(-0.18%) |
Sep 21, 2016 | 21.14 | 21.26 | 21.14 | 21.26 | 1,351 | +0.12(+0.58%) |
Sep 20, 2016 | 21.13 | 21.24 | 21.13 | 21.14 | 3,748 | -0.00(-0.00%) |
Sep 19, 2016 | 21.15 | 21.19 | 21.13 | 21.14 | 753 | -0.12(-0.55%) |
Sep 16, 2016 | 21.30 | 21.30 | 21.26 | 21.26 | 970 | +0.09(+0.43%) |
Sep 15, 2016 | 21.29 | 21.33 | 21.12 | 21.17 | 7,013 | +0.06(+0.29%) |
Sep 14, 2016 | 21.10 | 21.25 | 21.01 | 21.10 | 1,808 | +0.02(+0.08%) |
Sep 13, 2016 | 21.02 | 21.60 | 21.02 | 21.09 | 2,358 | -0.14(-0.65%) |
Sep 12, 2016 | 21.26 | 21.33 | 21.22 | 21.22 | 2,782 | -0.04(-0.18%) |
Sep 09, 2016 | 21.21 | 21.26 | 21.11 | 21.26 | 4,038 | +0.04(+0.17%) |
Sep 08, 2016 | 21.21 | 21.23 | 21.10 | 21.23 | 4,609 | +0.08(+0.39%) |
Sep 07, 2016 | 21.17 | 21.17 | 21.14 | 21.14 | 704 | +0.00(+0.00%) |
Sep 06, 2016 | 21.11 | 21.22 | 21.11 | 21.14 | 3,890 | -0.03(-0.15%) |
Sep 02, 2016 | 21.05 | 21.17 | 21.17 | 21.17 | 7,284 | -0.06(-0.28%) |