Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.35 | 21.45 | 21.15 | 21.38 | 2,425 | +0.29(+1.37%) |
Nov 29, 2016 | 21.21 | 21.21 | 21.09 | 21.09 | 2,206 | -0.09(-0.42%) |
Nov 28, 2016 | 21.40 | 21.40 | 21.18 | 21.18 | 1,331 | -0.18(-0.84%) |
Nov 25, 2016 | 21.29 | 21.44 | 21.29 | 21.36 | 10,600 | +0.17(+0.80%) |
Nov 23, 2016 | 21.19 | 21.19 | 21.19 | 0 | +0.04(+0.20%) | |
Nov 22, 2016 | 21.34 | 21.34 | 21.11 | 21.15 | 6,329 | +0.02(+0.11%) |
Nov 21, 2016 | 21.04 | 21.19 | 21.04 | 21.12 | 22,156 | +0.05(+0.25%) |
Nov 18, 2016 | 21.00 | 21.07 | 20.83 | 21.07 | 2,384 | +0.22(+1.07%) |
Nov 17, 2016 | 20.83 | 20.88 | 20.83 | 20.85 | 1,260 | -0.04(-0.19%) |
Nov 16, 2016 | 20.83 | 20.97 | 20.83 | 20.89 | 3,365 | +0.06(+0.31%) |
Nov 15, 2016 | 20.75 | 20.90 | 20.75 | 20.82 | 4,731 | +0.12(+0.58%) |
Nov 14, 2016 | 20.82 | 20.82 | 20.63 | 20.70 | 2,928 | +0.14(+0.68%) |
Nov 11, 2016 | 20.78 | 20.78 | 20.55 | 20.56 | 2,270 | -0.43(-2.03%) |
Nov 10, 2016 | 21.03 | 21.03 | 20.96 | 20.99 | 2,181 | +0.04(+0.21%) |
Nov 09, 2016 | 20.90 | 21.10 | 20.83 | 20.95 | 4,058 | -0.14(-0.69%) |
Nov 08, 2016 | 21.02 | 21.13 | 20.96 | 21.09 | 2,052 | +0.15(+0.70%) |
Nov 07, 2016 | 20.98 | 20.99 | 20.93 | 20.94 | 3,473 | +0.19(+0.89%) |
Nov 04, 2016 | 20.84 | 20.89 | 20.71 | 20.76 | 22,485 | -0.09(-0.44%) |
Nov 03, 2016 | 20.90 | 20.91 | 20.83 | 20.85 | 6,851 | -0.08(-0.37%) |
Nov 02, 2016 | 20.90 | 21.09 | 20.79 | 20.93 | 8,450 | +0.00(+0.00%) |
Nov 01, 2016 | 20.74 | 21.05 | 20.74 | 20.93 | 18,461 | +0.12(+0.59%) |
Oct 31, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 282 | -0.06(-0.30%) |
Oct 28, 2016 | 20.72 | 20.87 | 20.72 | 20.87 | 4,284 | +0.05(+0.25%) |
Oct 27, 2016 | 20.95 | 20.96 | 20.81 | 20.82 | 8,949 | -0.04(-0.18%) |
Oct 26, 2016 | 20.95 | 20.95 | 20.85 | 20.86 | 2,390 | -0.03(-0.15%) |
Oct 25, 2016 | 21.01 | 21.10 | 20.77 | 20.89 | 6,755 | +0.08(+0.39%) |
Oct 24, 2016 | 20.85 | 20.96 | 20.77 | 20.80 | 5,315 | -0.16(-0.77%) |
Oct 21, 2016 | 20.83 | 20.97 | 20.80 | 20.96 | 3,950 | +0.06(+0.29%) |
Oct 20, 2016 | 20.77 | 21.02 | 20.77 | 20.90 | 7,267 | +0.00(+0.02%) |
Oct 19, 2016 | 20.87 | 20.97 | 20.77 | 20.90 | 6,765 | +0.09(+0.42%) |
Oct 18, 2016 | 20.73 | 20.83 | 20.73 | 20.81 | 4,822 | +0.27(+1.31%) |
Oct 17, 2016 | 20.66 | 20.66 | 20.54 | 20.54 | 1,397 | -0.12(-0.60%) |
Oct 14, 2016 | 20.61 | 20.77 | 20.61 | 20.67 | 1,110 | +0.01(+0.07%) |
Oct 13, 2016 | 20.50 | 20.69 | 20.49 | 20.65 | 9,454 | -0.13(-0.61%) |
Oct 12, 2016 | 20.81 | 20.81 | 20.69 | 20.78 | 1,765 | +0.03(+0.12%) |
Oct 11, 2016 | 20.90 | 20.90 | 20.75 | 20.75 | 2,352 | -0.22(-1.05%) |
Oct 10, 2016 | 20.97 | 20.97 | 20.97 | 20.97 | 645 | +0.09(+0.42%) |
Oct 07, 2016 | 20.89 | 20.89 | 20.89 | 20.89 | 334 | -0.09(-0.45%) |
Oct 06, 2016 | 20.90 | 20.98 | 20.89 | 20.98 | 956 | +0.12(+0.57%) |
Oct 05, 2016 | 20.80 | 20.86 | 20.80 | 20.86 | 538 | +0.10(+0.50%) |
Oct 04, 2016 | 20.69 | 20.76 | 20.69 | 20.76 | 3,311 | +0.01(+0.06%) |
Oct 03, 2016 | 20.73 | 20.79 | 20.73 | 20.74 | 2,545 | -0.06(-0.31%) |
Sep 30, 2016 | 20.82 | 20.82 | 20.81 | 20.81 | 773 | +0.21(+1.01%) |
Sep 29, 2016 | 20.74 | 20.82 | 20.60 | 20.60 | 2,242 | -0.21(-1.00%) |
Sep 28, 2016 | 20.63 | 20.83 | 20.63 | 20.81 | 4,982 | +0.24(+1.14%) |
Sep 27, 2016 | 20.57 | 20.65 | 20.51 | 20.57 | 4,983 | -0.03(-0.17%) |
Sep 26, 2016 | 20.65 | 20.67 | 20.61 | 20.61 | 1,404 | -0.27(-1.30%) |
Sep 23, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 254 | +0.01(+0.06%) |
Sep 22, 2016 | 20.89 | 20.92 | 20.87 | 20.87 | 9,369 | +0.10(+0.49%) |
Sep 21, 2016 | 20.59 | 20.81 | 20.59 | 20.76 | 13,470 | +0.28(+1.36%) |
Sep 20, 2016 | 20.48 | 20.57 | 20.48 | 20.49 | 1,213 | +0.07(+0.34%) |
Sep 19, 2016 | 20.49 | 20.51 | 20.42 | 20.42 | 1,850 | +0.01(+0.06%) |
Sep 16, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 430 | -0.15(-0.71%) |
Sep 15, 2016 | 20.54 | 20.69 | 20.41 | 20.55 | 3,752 | +0.04(+0.19%) |
Sep 14, 2016 | 20.65 | 20.65 | 20.51 | 20.51 | 1,691 | +0.07(+0.36%) |
Sep 13, 2016 | 20.70 | 20.71 | 20.43 | 20.44 | 3,936 | -0.38(-1.81%) |
Sep 12, 2016 | 20.75 | 20.86 | 20.65 | 20.81 | 3,915 | +0.00(+0.02%) |
Sep 09, 2016 | 21.01 | 21.01 | 20.81 | 20.81 | 1,847 | -0.42(-1.98%) |
Sep 08, 2016 | 21.25 | 21.32 | 21.21 | 21.23 | 11,752 | -0.07(-0.34%) |
Sep 07, 2016 | 21.25 | 21.30 | 21.14 | 21.30 | 13,843 | +0.05(+0.23%) |
Sep 06, 2016 | 21.29 | 21.34 | 21.13 | 21.25 | 61,899 | +0.09(+0.42%) |
Sep 02, 2016 | 21.26 | 21.17 | 21.17 | 21.17 | 6,773 | +0.09(+0.43%) |