Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.00 | 21.24 | 21.00 | 21.07 | 69,749 | +0.05(+0.21%) |
Nov 29, 2016 | 20.75 | 21.06 | 20.75 | 21.02 | 32,913 | +0.23(+1.13%) |
Nov 28, 2016 | 20.66 | 20.95 | 20.65 | 20.79 | 31,830 | -0.16(-0.74%) |
Nov 25, 2016 | 20.58 | 20.99 | 20.58 | 20.95 | 29,119 | +0.18(+0.87%) |
Nov 23, 2016 | 20.77 | 20.77 | 20.77 | 0 | +0.14(+0.65%) | |
Nov 22, 2016 | 20.90 | 20.90 | 20.50 | 20.63 | 23,591 | +0.03(+0.15%) |
Nov 21, 2016 | 20.31 | 20.91 | 20.30 | 20.60 | 23,631 | +0.10(+0.46%) |
Nov 18, 2016 | 20.38 | 20.97 | 20.38 | 20.50 | 25,455 | -0.21(-0.99%) |
Nov 17, 2016 | 20.76 | 20.84 | 20.67 | 20.71 | 49,097 | -0.05(-0.24%) |
Nov 16, 2016 | 21.12 | 21.12 | 20.50 | 20.76 | 47,353 | -0.18(-0.86%) |
Nov 15, 2016 | 20.84 | 20.98 | 20.60 | 20.94 | 76,977 | -0.04(-0.19%) |
Nov 14, 2016 | 20.80 | 21.00 | 20.63 | 20.98 | 60,628 | +0.18(+0.87%) |
Nov 11, 2016 | 20.81 | 21.00 | 20.66 | 20.80 | 78,325 | +0.65(+3.23%) |
Nov 10, 2016 | 20.38 | 20.45 | 20.15 | 20.15 | 46,033 | -0.74(-3.54%) |
Nov 09, 2016 | 20.58 | 20.94 | 20.52 | 20.89 | 61,274 | -0.09(-0.43%) |
Nov 08, 2016 | 20.55 | 21.08 | 20.55 | 20.98 | 18,319 | +0.05(+0.21%) |
Nov 07, 2016 | 20.82 | 20.97 | 20.82 | 20.93 | 39,672 | +0.43(+2.12%) |
Nov 04, 2016 | 20.40 | 20.78 | 20.40 | 20.50 | 22,790 | -0.42(-2.01%) |
Nov 03, 2016 | 20.91 | 20.99 | 20.83 | 20.92 | 29,371 | +0.27(+1.31%) |
Nov 02, 2016 | 20.53 | 20.80 | 20.53 | 20.65 | 13,291 | -0.20(-0.96%) |
Nov 01, 2016 | 21.30 | 21.30 | 20.76 | 20.85 | 26,309 | -0.21(-1.02%) |
Oct 31, 2016 | 20.95 | 21.33 | 20.95 | 21.07 | 24,505 | +0.24(+1.13%) |
Oct 28, 2016 | 20.69 | 21.15 | 20.69 | 20.83 | 36,556 | -0.47(-2.20%) |
Oct 27, 2016 | 21.78 | 21.78 | 21.28 | 21.30 | 51,479 | -0.29(-1.35%) |
Oct 26, 2016 | 21.40 | 21.80 | 21.40 | 21.59 | 52,551 | -0.17(-0.78%) |
Oct 25, 2016 | 21.50 | 21.78 | 21.50 | 21.76 | 66,345 | +0.27(+1.26%) |
Oct 24, 2016 | 21.45 | 21.55 | 21.42 | 21.49 | 28,758 | +0.13(+0.63%) |
Oct 21, 2016 | 21.41 | 21.46 | 21.28 | 21.36 | 113,674 | +0.02(+0.09%) |
Oct 20, 2016 | 21.73 | 21.73 | 21.31 | 21.34 | 39,422 | -0.19(-0.87%) |
Oct 19, 2016 | 21.55 | 21.58 | 21.35 | 21.52 | 46,022 | +0.22(+1.05%) |
Oct 18, 2016 | 21.27 | 21.44 | 21.27 | 21.30 | 20,386 | +0.33(+1.57%) |
Oct 17, 2016 | 20.93 | 21.03 | 20.90 | 20.97 | 15,748 | +0.13(+0.62%) |
Oct 14, 2016 | 20.98 | 21.10 | 20.83 | 20.84 | 63,384 | -0.13(-0.62%) |
Oct 13, 2016 | 20.67 | 20.97 | 20.67 | 20.97 | 136,194 | -0.30(-1.41%) |
Oct 12, 2016 | 21.46 | 21.46 | 21.17 | 21.27 | 12,686 | +0.27(+1.29%) |
Oct 11, 2016 | 21.46 | 21.46 | 20.97 | 21.00 | 33,818 | -0.49(-2.28%) |
Oct 10, 2016 | 21.50 | 21.62 | 21.49 | 21.49 | 15,521 | +0.08(+0.37%) |
Oct 07, 2016 | 21.20 | 21.50 | 21.19 | 21.41 | 28,970 | -0.02(-0.07%) |
Oct 06, 2016 | 21.14 | 21.46 | 21.14 | 21.43 | 17,128 | -0.00(-0.02%) |
Oct 05, 2016 | 21.32 | 21.47 | 21.32 | 21.43 | 34,168 | +0.21(+0.99%) |
Oct 04, 2016 | 21.29 | 21.40 | 21.21 | 21.22 | 11,561 | -0.07(-0.33%) |
Oct 03, 2016 | 21.50 | 21.50 | 21.23 | 21.29 | 31,260 | +0.04(+0.19%) |
Sep 30, 2016 | 21.00 | 21.28 | 21.00 | 21.25 | 83,310 | +0.17(+0.81%) |
Sep 29, 2016 | 21.34 | 21.34 | 20.92 | 21.08 | 29,511 | -0.26(-1.22%) |
Sep 28, 2016 | 21.15 | 21.34 | 21.00 | 21.34 | 22,293 | +0.36(+1.74%) |
Sep 27, 2016 | 20.72 | 21.00 | 20.72 | 20.98 | 26,588 | +0.12(+0.60%) |
Sep 26, 2016 | 20.91 | 20.91 | 20.83 | 20.85 | 46,389 | -0.05(-0.24%) |
Sep 23, 2016 | 21.11 | 21.11 | 20.82 | 20.90 | 22,642 | -0.02(-0.07%) |
Sep 22, 2016 | 20.79 | 21.00 | 20.79 | 20.91 | 60,612 | +0.11(+0.55%) |
Sep 21, 2016 | 20.62 | 20.80 | 20.55 | 20.80 | 51,715 | +0.60(+2.97%) |
Sep 20, 2016 | 20.35 | 20.35 | 20.12 | 20.20 | 7,408 | +0.12(+0.60%) |
Sep 19, 2016 | 20.00 | 20.16 | 19.98 | 20.08 | 27,782 | +0.42(+2.16%) |
Sep 16, 2016 | 19.55 | 19.83 | 19.50 | 19.66 | 21,147 | -0.02(-0.10%) |
Sep 15, 2016 | 19.65 | 19.71 | 19.35 | 19.68 | 72,656 | +0.32(+1.63%) |
Sep 14, 2016 | 19.57 | 19.57 | 19.23 | 19.36 | 11,992 | +0.17(+0.89%) |
Sep 13, 2016 | 19.51 | 19.51 | 19.06 | 19.19 | 55,044 | -0.82(-4.10%) |
Sep 12, 2016 | 19.53 | 20.01 | 19.53 | 20.01 | 54,502 | +0.08(+0.40%) |
Sep 09, 2016 | 20.37 | 20.37 | 19.84 | 19.93 | 35,626 | -0.62(-3.02%) |
Sep 08, 2016 | 20.90 | 20.90 | 20.53 | 20.55 | 27,443 | -0.30(-1.44%) |
Sep 07, 2016 | 20.90 | 21.17 | 20.82 | 20.85 | 23,890 | +0.05(+0.24%) |
Sep 06, 2016 | 20.54 | 20.80 | 20.54 | 20.80 | 39,062 | +0.54(+2.67%) |
Sep 02, 2016 | 20.26 | 20.26 | 20.26 | 0 | -0.06(-0.30%) |