Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.92 | 23.92 | 23.66 | 23.66 | 37,962 | -0.03(-0.13%) |
Nov 29, 2016 | 23.75 | 23.76 | 23.62 | 23.69 | 63,279 | +0.05(+0.21%) |
Nov 28, 2016 | 23.75 | 23.75 | 23.63 | 23.64 | 32,590 | -0.11(-0.46%) |
Nov 25, 2016 | 23.71 | 23.77 | 23.71 | 23.75 | 19,294 | +0.08(+0.34%) |
Nov 23, 2016 | 23.67 | 23.67 | 23.67 | 0 | +0.02(+0.08%) | |
Nov 22, 2016 | 23.58 | 23.68 | 23.56 | 23.65 | 70,437 | +0.05(+0.21%) |
Nov 21, 2016 | 23.45 | 23.60 | 23.45 | 23.60 | 118,880 | +0.20(+0.85%) |
Nov 18, 2016 | 23.58 | 23.58 | 23.38 | 23.40 | 51,760 | -0.05(-0.19%) |
Nov 17, 2016 | 23.40 | 23.49 | 23.33 | 23.45 | 42,110 | +0.07(+0.32%) |
Nov 16, 2016 | 23.29 | 23.39 | 23.27 | 23.37 | 48,345 | -0.04(-0.17%) |
Nov 15, 2016 | 23.31 | 23.41 | 23.25 | 23.41 | 59,968 | +0.19(+0.82%) |
Nov 14, 2016 | 23.24 | 23.27 | 23.13 | 23.22 | 135,548 | +0.02(+0.09%) |
Nov 11, 2016 | 23.08 | 23.22 | 23.04 | 23.20 | 45,056 | -0.05(-0.22%) |
Nov 10, 2016 | 23.20 | 23.38 | 23.04 | 23.25 | 142,776 | +0.10(+0.43%) |
Nov 09, 2016 | 22.58 | 23.23 | 22.58 | 23.15 | 64,290 | +0.26(+1.14%) |
Nov 08, 2016 | 22.81 | 22.98 | 22.71 | 22.89 | 84,297 | +0.10(+0.44%) |
Nov 07, 2016 | 22.72 | 22.79 | 22.61 | 22.79 | 45,727 | +0.48(+2.15%) |
Nov 04, 2016 | 22.41 | 22.48 | 22.30 | 22.31 | 141,159 | -0.02(-0.09%) |
Nov 03, 2016 | 22.45 | 22.50 | 22.29 | 22.33 | 75,616 | -0.11(-0.49%) |
Nov 02, 2016 | 22.49 | 22.65 | 22.43 | 22.44 | 52,737 | -0.14(-0.62%) |
Nov 01, 2016 | 22.91 | 22.91 | 22.44 | 22.58 | 65,522 | -0.17(-0.75%) |
Oct 31, 2016 | 22.76 | 22.84 | 22.73 | 22.75 | 28,796 | +0.03(+0.13%) |
Oct 28, 2016 | 22.89 | 22.90 | 22.67 | 22.72 | 62,759 | -0.08(-0.35%) |
Oct 27, 2016 | 22.82 | 22.90 | 22.80 | 22.80 | 52,330 | -0.08(-0.35%) |
Oct 26, 2016 | 22.85 | 22.96 | 22.81 | 22.88 | 37,329 | -0.04(-0.17%) |
Oct 25, 2016 | 22.99 | 23.03 | 22.91 | 22.92 | 24,211 | -0.08(-0.35%) |
Oct 24, 2016 | 23.07 | 23.07 | 22.96 | 23.00 | 38,090 | +0.11(+0.48%) |
Oct 21, 2016 | 22.76 | 22.92 | 22.76 | 22.89 | 60,270 | -0.02(-0.09%) |
Oct 20, 2016 | 22.95 | 22.96 | 22.81 | 22.91 | 50,648 | -0.05(-0.22%) |
Oct 19, 2016 | 22.90 | 23.00 | 22.87 | 22.96 | 171,832 | +0.05(+0.22%) |
Oct 18, 2016 | 22.90 | 23.01 | 22.85 | 22.91 | 34,212 | +0.15(+0.66%) |
Oct 17, 2016 | 22.80 | 22.82 | 22.72 | 22.76 | 32,061 | -0.05(-0.22%) |
Oct 14, 2016 | 22.89 | 22.99 | 22.81 | 22.81 | 37,781 | -0.01(-0.04%) |
Oct 13, 2016 | 22.75 | 22.87 | 22.62 | 22.82 | 34,555 | -0.08(-0.35%) |
Oct 12, 2016 | 22.82 | 22.95 | 22.82 | 22.90 | 60,780 | +0.04(+0.17%) |
Oct 11, 2016 | 23.14 | 23.14 | 22.78 | 22.86 | 59,592 | -0.28(-1.21%) |
Oct 10, 2016 | 23.08 | 23.22 | 23.08 | 23.14 | 48,828 | +0.09(+0.40%) |
Oct 07, 2016 | 23.09 | 23.22 | 22.92 | 23.05 | 93,899 | -0.04(-0.18%) |
Oct 06, 2016 | 23.01 | 23.13 | 23.00 | 23.09 | 33,191 | +0.02(+0.09%) |
Oct 05, 2016 | 23.13 | 23.16 | 23.07 | 23.07 | 105,745 | +0.04(+0.16%) |
Oct 04, 2016 | 23.20 | 23.20 | 22.93 | 23.03 | 221,465 | -0.10(-0.42%) |
Oct 03, 2016 | 23.06 | 23.14 | 23.03 | 23.13 | 59,967 | -0.06(-0.26%) |
Sep 30, 2016 | 23.13 | 23.27 | 23.06 | 23.19 | 85,190 | +0.16(+0.69%) |
Sep 29, 2016 | 23.18 | 23.23 | 22.96 | 23.03 | 49,148 | -0.17(-0.73%) |
Sep 28, 2016 | 23.15 | 23.22 | 23.00 | 23.20 | 107,877 | +0.15(+0.65%) |
Sep 27, 2016 | 22.90 | 23.12 | 22.90 | 23.05 | 49,681 | +0.09(+0.39%) |
Sep 26, 2016 | 23.07 | 23.07 | 22.94 | 22.96 | 35,853 | -0.22(-0.95%) |
Sep 23, 2016 | 23.19 | 23.26 | 23.15 | 23.18 | 54,710 | -0.10(-0.43%) |
Sep 22, 2016 | 23.28 | 23.32 | 23.14 | 23.28 | 61,859 | +0.15(+0.65%) |
Sep 21, 2016 | 22.92 | 23.15 | 22.89 | 23.13 | 47,588 | +0.23(+1.00%) |
Sep 20, 2016 | 23.00 | 23.00 | 22.86 | 22.90 | 122,510 | +0.02(+0.09%) |
Sep 19, 2016 | 22.91 | 23.03 | 22.85 | 22.88 | 46,905 | -0.01(-0.04%) |
Sep 16, 2016 | 22.93 | 22.93 | 22.76 | 22.89 | 41,265 | -0.09(-0.39%) |
Sep 15, 2016 | 22.76 | 23.00 | 22.73 | 22.98 | 228,586 | +0.29(+1.28%) |
Sep 14, 2016 | 22.67 | 22.88 | 22.67 | 22.69 | 35,115 | -0.03(-0.13%) |
Sep 13, 2016 | 22.99 | 22.99 | 22.68 | 22.72 | 75,396 | -0.34(-1.47%) |
Sep 12, 2016 | 22.77 | 23.09 | 22.74 | 23.06 | 37,947 | +0.29(+1.26%) |
Sep 09, 2016 | 23.24 | 23.24 | 22.77 | 22.77 | 57,963 | -0.57(-2.43%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.28 | 23.34 | 27,727 | -0.01(-0.04%) |
Sep 07, 2016 | 23.38 | 23.43 | 23.30 | 23.35 | 33,770 | -0.02(-0.09%) |
Sep 06, 2016 | 23.35 | 23.37 | 23.23 | 23.37 | 57,363 | +0.07(+0.30%) |
Sep 02, 2016 | 23.35 | 23.30 | 23.30 | 23.30 | 40,600 | +0.14(+0.60%) |