Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.04 | 22.13 | 21.87 | 22.00 | 689,988 | +0.35(+1.62%) |
Nov 29, 2016 | 21.77 | 21.83 | 21.61 | 21.65 | 685,638 | -0.12(-0.55%) |
Nov 28, 2016 | 21.83 | 21.87 | 21.73 | 21.77 | 1,177,059 | -0.15(-0.67%) |
Nov 25, 2016 | 21.85 | 22.05 | 21.84 | 21.92 | 306,355 | -0.03(-0.13%) |
Nov 23, 2016 | 21.95 | 21.95 | 21.95 | 0 | +0.08(+0.38%) | |
Nov 22, 2016 | 21.78 | 21.89 | 21.74 | 21.87 | 386,089 | -0.01(-0.04%) |
Nov 21, 2016 | 21.85 | 21.90 | 21.80 | 21.88 | 650,569 | -0.04(-0.17%) |
Nov 18, 2016 | 21.77 | 21.99 | 21.71 | 21.91 | 897,331 | +0.06(+0.27%) |
Nov 17, 2016 | 21.70 | 21.89 | 21.69 | 21.85 | 1,844,408 | +0.32(+1.48%) |
Nov 16, 2016 | 21.64 | 21.66 | 21.49 | 21.53 | 1,510,028 | -0.14(-0.64%) |
Nov 15, 2016 | 21.65 | 21.73 | 21.53 | 21.67 | 1,251,496 | -0.11(-0.51%) |
Nov 14, 2016 | 21.84 | 21.91 | 21.59 | 21.78 | 2,173,402 | +0.13(+0.60%) |
Nov 11, 2016 | 21.54 | 21.75 | 21.51 | 21.65 | 1,102,192 | +0.11(+0.51%) |
Nov 10, 2016 | 21.33 | 21.55 | 21.20 | 21.54 | 2,441,525 | +0.32(+1.52%) |
Nov 09, 2016 | 20.82 | 21.29 | 20.82 | 21.22 | 2,832,020 | +0.84(+4.12%) |
Nov 08, 2016 | 20.26 | 20.45 | 20.22 | 20.38 | 620,229 | +0.09(+0.45%) |
Nov 07, 2016 | 20.28 | 20.33 | 20.24 | 20.29 | 1,202,346 | +0.16(+0.78%) |
Nov 04, 2016 | 20.20 | 20.23 | 20.13 | 20.13 | 101,921 | -0.20(-1.00%) |
Nov 03, 2016 | 20.30 | 20.34 | 20.24 | 20.34 | 246,861 | +0.16(+0.78%) |
Nov 02, 2016 | 20.22 | 20.25 | 20.09 | 20.18 | 666,091 | -0.08(-0.41%) |
Nov 01, 2016 | 20.40 | 20.44 | 20.17 | 20.26 | 2,215,533 | -0.02(-0.09%) |
Oct 31, 2016 | 20.34 | 20.36 | 20.26 | 20.28 | 361,586 | -0.11(-0.54%) |
Oct 28, 2016 | 20.41 | 20.42 | 20.33 | 20.39 | 323,320 | +0.06(+0.27%) |
Oct 27, 2016 | 20.30 | 20.45 | 20.30 | 20.34 | 1,856,949 | +0.20(+1.01%) |
Oct 26, 2016 | 20.10 | 20.15 | 20.04 | 20.13 | 111,996 | +0.12(+0.60%) |
Oct 25, 2016 | 20.09 | 20.09 | 19.92 | 20.01 | 182,825 | -0.03(-0.14%) |
Oct 24, 2016 | 19.93 | 20.11 | 19.93 | 20.04 | 281,780 | +0.08(+0.42%) |
Oct 21, 2016 | 19.92 | 20.03 | 19.90 | 19.96 | 546,211 | -0.05(-0.23%) |
Oct 20, 2016 | 19.92 | 20.02 | 19.90 | 20.00 | 283,455 | -0.02(-0.09%) |
Oct 19, 2016 | 20.10 | 20.12 | 19.98 | 20.02 | 234,102 | -0.03(-0.14%) |
Oct 18, 2016 | 20.18 | 20.19 | 20.03 | 20.05 | 710,429 | -0.05(-0.23%) |
Oct 17, 2016 | 20.15 | 20.15 | 20.05 | 20.10 | 1,301,555 | -0.14(-0.68%) |
Oct 14, 2016 | 20.13 | 20.24 | 20.02 | 20.23 | 790,998 | +0.27(+1.34%) |
Oct 13, 2016 | 19.91 | 19.97 | 19.87 | 19.97 | 708,100 | -0.07(-0.37%) |
Oct 12, 2016 | 20.08 | 20.13 | 20.02 | 20.04 | 693,172 | +0.02(+0.09%) |
Oct 11, 2016 | 20.05 | 20.09 | 19.95 | 20.02 | 991,161 | +0.05(+0.23%) |
Oct 10, 2016 | 20.03 | 20.10 | 19.98 | 19.98 | 797,335 | +0.10(+0.51%) |
Oct 07, 2016 | 19.86 | 20.00 | 19.84 | 19.87 | 982,643 | -0.03(-0.14%) |
Oct 06, 2016 | 19.87 | 19.92 | 19.78 | 19.90 | 586,454 | +0.14(+0.70%) |
Oct 05, 2016 | 19.72 | 19.86 | 19.71 | 19.76 | 477,095 | +0.06(+0.28%) |
Oct 04, 2016 | 19.49 | 19.72 | 19.48 | 19.71 | 630,979 | +0.23(+1.18%) |
Oct 03, 2016 | 19.31 | 19.50 | 19.31 | 19.48 | 1,395,517 | +0.10(+0.52%) |
Sep 30, 2016 | 19.28 | 19.50 | 19.27 | 19.38 | 558,562 | +0.14(+0.72%) |
Sep 29, 2016 | 19.39 | 19.42 | 19.21 | 19.24 | 713,621 | -0.06(-0.29%) |
Sep 28, 2016 | 19.26 | 19.33 | 19.19 | 19.29 | 1,688,430 | +0.02(+0.10%) |
Sep 27, 2016 | 19.28 | 19.34 | 19.24 | 19.27 | 699,514 | -0.11(-0.57%) |
Sep 26, 2016 | 19.47 | 19.50 | 19.36 | 19.38 | 599,890 | -0.14(-0.71%) |
Sep 23, 2016 | 19.47 | 19.52 | 19.45 | 19.52 | 273,007 | +0.06(+0.28%) |
Sep 22, 2016 | 19.52 | 19.54 | 19.42 | 19.47 | 1,970,269 | -0.18(-0.89%) |
Sep 21, 2016 | 19.84 | 19.87 | 19.63 | 19.64 | 605,760 | -0.15(-0.75%) |
Sep 20, 2016 | 19.74 | 19.82 | 19.69 | 19.79 | 1,733,790 | -0.11(-0.55%) |
Sep 19, 2016 | 19.86 | 19.90 | 19.81 | 19.90 | 214,903 | +0.08(+0.42%) |
Sep 16, 2016 | 19.86 | 19.91 | 19.81 | 19.82 | 813,513 | -0.16(-0.79%) |
Sep 15, 2016 | 20.00 | 20.08 | 19.93 | 19.98 | 1,245,384 | +0.10(+0.51%) |
Sep 14, 2016 | 19.93 | 19.93 | 19.79 | 19.87 | 800,041 | -0.06(-0.32%) |
Sep 13, 2016 | 19.64 | 20.03 | 19.64 | 19.94 | 2,043,575 | +0.22(+1.12%) |
Sep 12, 2016 | 19.75 | 19.76 | 19.66 | 19.72 | 885,268 | +0.01(+0.05%) |
Sep 09, 2016 | 19.62 | 19.73 | 19.62 | 19.71 | 1,792,785 | +0.33(+1.71%) |
Sep 08, 2016 | 19.26 | 19.47 | 19.19 | 19.38 | 970,424 | +0.22(+1.16%) |
Sep 07, 2016 | 19.04 | 19.15 | 19.02 | 19.15 | 639,406 | +0.02(+0.10%) |
Sep 06, 2016 | 19.24 | 19.30 | 19.07 | 19.14 | 745,759 | -0.14(-0.72%) |
Sep 02, 2016 | 19.24 | 19.27 | 19.27 | 19.27 | 674,801 | +0.15(+0.77%) |