Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.65 | 21.07 | 20.65 | 20.68 | 77,985 | -0.29(-1.36%) |
Nov 29, 2016 | 20.95 | 21.08 | 20.81 | 20.96 | 124,537 | -0.04(-0.17%) |
Nov 28, 2016 | 20.92 | 21.03 | 20.84 | 21.00 | 97,019 | +0.31(+1.50%) |
Nov 25, 2016 | 20.80 | 21.02 | 20.64 | 20.69 | 75,430 | -0.36(-1.71%) |
Nov 23, 2016 | 21.05 | 21.05 | 21.05 | 0 | -0.02(-0.09%) | |
Nov 22, 2016 | 21.34 | 21.58 | 21.01 | 21.07 | 194,044 | -0.08(-0.38%) |
Nov 21, 2016 | 20.92 | 21.19 | 20.92 | 21.15 | 43,419 | +0.20(+0.93%) |
Nov 18, 2016 | 21.25 | 21.25 | 20.94 | 20.95 | 43,251 | -0.61(-2.82%) |
Nov 17, 2016 | 21.58 | 21.65 | 21.50 | 21.56 | 54,778 | +0.10(+0.48%) |
Nov 16, 2016 | 21.21 | 21.59 | 21.16 | 21.46 | 70,483 | +0.00(+0.00%) |
Nov 15, 2016 | 21.50 | 21.50 | 21.19 | 21.46 | 75,987 | +0.23(+1.06%) |
Nov 14, 2016 | 21.54 | 21.54 | 21.14 | 21.23 | 28,767 | -0.59(-2.73%) |
Nov 11, 2016 | 21.56 | 22.05 | 21.52 | 21.83 | 43,861 | +0.23(+1.09%) |
Nov 10, 2016 | 21.50 | 21.65 | 21.43 | 21.59 | 79,214 | +0.24(+1.15%) |
Nov 09, 2016 | 21.50 | 21.70 | 21.32 | 21.35 | 53,904 | -0.08(-0.37%) |
Nov 08, 2016 | 21.75 | 21.75 | 21.14 | 21.43 | 41,754 | -0.41(-1.88%) |
Nov 07, 2016 | 21.72 | 22.00 | 21.72 | 21.84 | 13,192 | -0.30(-1.33%) |
Nov 04, 2016 | 21.81 | 22.28 | 21.81 | 22.14 | 28,315 | -0.40(-1.80%) |
Nov 03, 2016 | 22.01 | 22.67 | 22.01 | 22.54 | 31,145 | +0.24(+1.08%) |
Nov 02, 2016 | 22.37 | 22.50 | 22.01 | 22.30 | 35,113 | -0.27(-1.20%) |
Nov 01, 2016 | 22.46 | 22.59 | 22.30 | 22.57 | 46,911 | +0.12(+0.53%) |
Oct 31, 2016 | 22.59 | 22.59 | 22.35 | 22.45 | 33,020 | -0.55(-2.41%) |
Oct 28, 2016 | 22.64 | 23.17 | 22.64 | 23.00 | 24,730 | +0.22(+0.99%) |
Oct 27, 2016 | 22.90 | 22.93 | 22.76 | 22.78 | 15,135 | -0.27(-1.17%) |
Oct 26, 2016 | 22.76 | 23.20 | 22.76 | 23.05 | 20,049 | +0.32(+1.41%) |
Oct 25, 2016 | 22.52 | 23.00 | 22.52 | 22.73 | 16,680 | -0.32(-1.41%) |
Oct 24, 2016 | 22.83 | 23.16 | 22.81 | 23.05 | 11,954 | +0.23(+0.99%) |
Oct 21, 2016 | 23.03 | 23.28 | 22.79 | 22.83 | 16,040 | -0.42(-1.81%) |
Oct 20, 2016 | 22.81 | 23.25 | 22.81 | 23.25 | 13,536 | -0.00(-0.02%) |
Oct 19, 2016 | 23.23 | 23.39 | 23.22 | 23.25 | 17,930 | -0.04(-0.15%) |
Oct 18, 2016 | 23.36 | 23.36 | 22.98 | 23.29 | 15,135 | +0.04(+0.17%) |
Oct 17, 2016 | 22.90 | 23.43 | 22.90 | 23.25 | 30,788 | -0.02(-0.09%) |
Oct 14, 2016 | 23.17 | 23.31 | 22.99 | 23.27 | 11,619 | -0.21(-0.89%) |
Oct 13, 2016 | 23.03 | 23.53 | 23.03 | 23.48 | 25,086 | +0.08(+0.34%) |
Oct 12, 2016 | 23.41 | 23.63 | 23.35 | 23.40 | 32,501 | -0.21(-0.91%) |
Oct 11, 2016 | 23.41 | 23.68 | 23.41 | 23.61 | 53,122 | -0.16(-0.65%) |
Oct 10, 2016 | 23.41 | 23.79 | 23.40 | 23.77 | 6,468 | +0.16(+0.68%) |
Oct 07, 2016 | 23.55 | 23.61 | 23.45 | 23.61 | 9,013 | +0.30(+1.29%) |
Oct 06, 2016 | 23.57 | 23.57 | 23.13 | 23.31 | 18,418 | -0.31(-1.31%) |
Oct 05, 2016 | 23.81 | 23.81 | 23.37 | 23.62 | 23,931 | +0.05(+0.21%) |
Oct 04, 2016 | 23.77 | 23.97 | 23.57 | 23.57 | 9,207 | -0.22(-0.92%) |
Oct 03, 2016 | 23.77 | 23.81 | 23.64 | 23.79 | 11,059 | -0.16(-0.69%) |
Sep 30, 2016 | 23.59 | 24.12 | 23.59 | 23.95 | 17,338 | +0.12(+0.52%) |
Sep 29, 2016 | 23.90 | 24.11 | 23.73 | 23.83 | 14,506 | -0.51(-2.10%) |
Sep 28, 2016 | 23.85 | 24.47 | 23.85 | 24.34 | 18,987 | -0.11(-0.47%) |
Sep 27, 2016 | 24.00 | 24.46 | 23.93 | 24.45 | 53,761 | +0.56(+2.34%) |
Sep 26, 2016 | 23.72 | 24.00 | 23.72 | 23.89 | 15,174 | +0.13(+0.57%) |
Sep 23, 2016 | 23.84 | 23.84 | 23.61 | 23.76 | 13,482 | -0.06(-0.27%) |
Sep 22, 2016 | 23.99 | 23.99 | 23.70 | 23.82 | 38,286 | +0.07(+0.32%) |
Sep 21, 2016 | 23.27 | 23.75 | 23.27 | 23.75 | 40,024 | +0.85(+3.71%) |
Sep 20, 2016 | 22.86 | 23.03 | 22.82 | 22.90 | 26,756 | +0.30(+1.33%) |
Sep 19, 2016 | 22.34 | 22.70 | 22.34 | 22.60 | 29,112 | +0.10(+0.44%) |
Sep 16, 2016 | 22.07 | 22.50 | 22.07 | 22.50 | 17,116 | -0.05(-0.22%) |
Sep 15, 2016 | 22.52 | 22.61 | 22.35 | 22.55 | 43,646 | -0.09(-0.38%) |
Sep 14, 2016 | 22.72 | 22.72 | 22.60 | 22.64 | 18,457 | -0.29(-1.29%) |
Sep 13, 2016 | 23.00 | 23.13 | 22.85 | 22.93 | 23,615 | -0.20(-0.86%) |
Sep 12, 2016 | 23.01 | 23.13 | 22.77 | 23.13 | 32,200 | +0.35(+1.54%) |
Sep 09, 2016 | 22.87 | 23.02 | 22.66 | 22.78 | 19,454 | -0.32(-1.41%) |
Sep 08, 2016 | 23.14 | 23.15 | 23.00 | 23.11 | 313,141 | -0.10(-0.43%) |
Sep 07, 2016 | 23.23 | 23.34 | 23.13 | 23.20 | 14,475 | +0.13(+0.59%) |
Sep 06, 2016 | 22.95 | 23.12 | 22.66 | 23.07 | 52,725 | +0.15(+0.65%) |
Sep 02, 2016 | 22.92 | 22.92 | 22.92 | 0 | +0.24(+1.06%) |