Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.18 | 21.38 | 20.78 | 20.79 | 1,224,332 | -0.42(-1.98%) |
Nov 29, 2016 | 21.10 | 21.28 | 21.05 | 21.21 | 865,778 | +0.01(+0.04%) |
Nov 28, 2016 | 20.98 | 21.27 | 20.95 | 21.20 | 1,199,267 | +0.27(+1.28%) |
Nov 25, 2016 | 20.89 | 21.05 | 20.72 | 20.93 | 292,130 | +0.02(+0.11%) |
Nov 23, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.43 | 20.75 | 20.43 | 20.75 | 494,314 | +0.32(+1.57%) |
Nov 21, 2016 | 20.28 | 20.43 | 20.20 | 20.43 | 449,649 | +0.31(+1.56%) |
Nov 18, 2016 | 20.21 | 20.30 | 20.06 | 20.11 | 771,487 | -0.12(-0.60%) |
Nov 17, 2016 | 20.27 | 20.38 | 20.16 | 20.24 | 525,949 | +0.05(+0.27%) |
Nov 16, 2016 | 20.28 | 20.47 | 20.13 | 20.18 | 557,686 | -0.12(-0.59%) |
Nov 15, 2016 | 20.16 | 20.33 | 19.77 | 20.30 | 872,528 | +0.22(+1.10%) |
Nov 14, 2016 | 19.29 | 20.12 | 19.24 | 20.08 | 1,621,741 | +0.96(+5.04%) |
Nov 11, 2016 | 19.05 | 19.24 | 18.93 | 19.12 | 867,372 | -0.05(-0.24%) |
Nov 10, 2016 | 19.27 | 19.58 | 19.12 | 19.16 | 912,416 | -0.11(-0.55%) |
Nov 09, 2016 | 19.26 | 19.35 | 19.12 | 19.27 | 1,655,148 | -0.36(-1.82%) |
Nov 08, 2016 | 19.26 | 19.80 | 19.20 | 19.63 | 943,203 | +0.34(+1.77%) |
Nov 07, 2016 | 18.88 | 19.29 | 18.83 | 19.29 | 945,352 | +0.59(+3.17%) |
Nov 04, 2016 | 18.91 | 19.06 | 18.69 | 18.69 | 1,043,508 | -0.28(-1.48%) |
Nov 03, 2016 | 18.87 | 20.13 | 18.83 | 18.97 | 2,443,008 | -0.11(-0.60%) |
Nov 02, 2016 | 19.24 | 19.30 | 18.96 | 19.09 | 1,138,813 | -0.19(-0.98%) |
Nov 01, 2016 | 19.59 | 19.59 | 19.16 | 19.28 | 1,054,412 | -0.21(-1.09%) |
Oct 31, 2016 | 19.50 | 19.63 | 19.41 | 19.49 | 762,557 | -0.04(-0.19%) |
Oct 28, 2016 | 19.59 | 19.87 | 19.43 | 19.53 | 883,090 | +0.05(+0.27%) |
Oct 27, 2016 | 19.60 | 19.66 | 19.45 | 19.48 | 658,469 | -0.03(-0.16%) |
Oct 26, 2016 | 19.52 | 19.84 | 19.50 | 19.51 | 899,184 | -0.05(-0.23%) |
Oct 25, 2016 | 19.76 | 20.10 | 19.52 | 19.55 | 611,875 | -0.49(-2.46%) |
Oct 24, 2016 | 20.04 | 20.17 | 19.96 | 20.05 | 569,249 | +0.02(+0.11%) |
Oct 21, 2016 | 19.74 | 20.14 | 19.68 | 20.02 | 709,742 | +0.13(+0.65%) |
Oct 20, 2016 | 20.43 | 20.43 | 19.83 | 19.89 | 862,977 | -0.66(-3.21%) |
Oct 19, 2016 | 20.64 | 20.80 | 20.53 | 20.55 | 738,506 | -0.07(-0.33%) |
Oct 18, 2016 | 20.65 | 20.77 | 20.51 | 20.62 | 545,062 | +0.17(+0.85%) |
Oct 17, 2016 | 20.60 | 20.69 | 20.43 | 20.45 | 378,913 | -0.14(-0.66%) |
Oct 14, 2016 | 20.86 | 20.94 | 20.53 | 20.58 | 323,669 | -0.13(-0.62%) |
Oct 13, 2016 | 20.73 | 20.93 | 20.52 | 20.71 | 744,762 | -0.21(-0.98%) |
Oct 12, 2016 | 20.74 | 20.97 | 20.64 | 20.92 | 755,024 | +0.13(+0.62%) |
Oct 11, 2016 | 20.91 | 20.96 | 20.62 | 20.79 | 622,661 | -0.07(-0.33%) |
Oct 10, 2016 | 20.99 | 21.06 | 20.86 | 20.86 | 230,355 | -0.01(-0.04%) |
Oct 07, 2016 | 21.06 | 21.06 | 20.68 | 20.87 | 393,914 | -0.17(-0.83%) |
Oct 06, 2016 | 20.84 | 21.05 | 20.75 | 21.04 | 484,747 | +0.12(+0.58%) |
Oct 05, 2016 | 20.76 | 21.03 | 20.75 | 20.92 | 541,032 | +0.24(+1.14%) |
Oct 04, 2016 | 21.11 | 21.14 | 20.60 | 20.68 | 624,829 | -0.41(-1.94%) |
Oct 03, 2016 | 21.15 | 21.25 | 20.97 | 21.09 | 487,119 | -0.13(-0.61%) |
Sep 30, 2016 | 21.28 | 21.44 | 21.20 | 21.22 | 551,339 | +0.15(+0.72%) |
Sep 29, 2016 | 21.43 | 21.63 | 21.07 | 21.07 | 548,180 | -0.43(-2.01%) |
Sep 28, 2016 | 21.43 | 21.57 | 21.18 | 21.50 | 713,818 | +0.11(+0.53%) |
Sep 27, 2016 | 21.12 | 21.43 | 21.06 | 21.39 | 433,086 | +0.18(+0.86%) |
Sep 26, 2016 | 21.35 | 21.37 | 21.13 | 21.21 | 449,487 | -0.29(-1.34%) |
Sep 23, 2016 | 21.48 | 21.62 | 21.39 | 21.50 | 428,334 | -0.06(-0.28%) |
Sep 22, 2016 | 21.33 | 21.63 | 21.28 | 21.56 | 619,758 | +0.41(+1.94%) |
Sep 21, 2016 | 20.80 | 21.15 | 20.67 | 21.15 | 449,667 | +0.40(+1.94%) |
Sep 20, 2016 | 21.01 | 21.01 | 20.70 | 20.74 | 507,704 | -0.20(-0.98%) |
Sep 19, 2016 | 20.91 | 21.19 | 20.91 | 20.95 | 419,954 | +0.08(+0.40%) |
Sep 16, 2016 | 21.02 | 21.02 | 20.81 | 20.87 | 514,417 | -0.36(-1.68%) |
Sep 15, 2016 | 21.11 | 21.38 | 21.11 | 21.22 | 817,906 | -0.02(-0.07%) |
Sep 14, 2016 | 21.49 | 21.49 | 21.23 | 21.24 | 599,246 | -0.20(-0.92%) |
Sep 13, 2016 | 21.95 | 22.03 | 21.39 | 21.43 | 854,842 | -0.83(-3.72%) |
Sep 12, 2016 | 22.00 | 22.32 | 21.97 | 22.26 | 508,873 | +0.12(+0.55%) |
Sep 09, 2016 | 22.51 | 22.51 | 22.11 | 22.14 | 524,915 | -0.59(-2.61%) |
Sep 08, 2016 | 22.71 | 22.79 | 22.63 | 22.73 | 480,493 | -0.11(-0.47%) |
Sep 07, 2016 | 22.79 | 22.90 | 22.70 | 22.84 | 419,019 | +0.05(+0.23%) |
Sep 06, 2016 | 22.59 | 22.82 | 22.49 | 22.79 | 362,280 | +0.22(+0.98%) |
Sep 02, 2016 | 22.45 | 22.57 | 22.57 | 22.57 | 266,037 | +0.26(+1.16%) |