Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.18 | 21.38 | 20.79 | 20.79 | 1,224,025 | -0.42(-1.98%) |
Nov 29, 2016 | 21.11 | 21.29 | 21.05 | 21.21 | 865,561 | +0.01(+0.04%) |
Nov 28, 2016 | 20.98 | 21.27 | 20.95 | 21.21 | 1,198,967 | +0.27(+1.28%) |
Nov 25, 2016 | 20.90 | 21.05 | 20.72 | 20.94 | 292,057 | +0.02(+0.11%) |
Nov 23, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.43 | 20.75 | 20.43 | 20.75 | 494,190 | +0.32(+1.57%) |
Nov 21, 2016 | 20.29 | 20.43 | 20.20 | 20.43 | 449,537 | +0.31(+1.56%) |
Nov 18, 2016 | 20.21 | 20.30 | 20.07 | 20.12 | 771,294 | -0.12(-0.60%) |
Nov 17, 2016 | 20.27 | 20.39 | 20.17 | 20.24 | 525,817 | +0.05(+0.27%) |
Nov 16, 2016 | 20.28 | 20.47 | 20.14 | 20.19 | 557,546 | -0.12(-0.59%) |
Nov 15, 2016 | 20.16 | 20.33 | 19.78 | 20.31 | 872,309 | +0.22(+1.10%) |
Nov 14, 2016 | 19.30 | 20.13 | 19.24 | 20.09 | 1,621,335 | +0.96(+5.04%) |
Nov 11, 2016 | 19.06 | 19.24 | 18.93 | 19.12 | 867,154 | -0.05(-0.24%) |
Nov 10, 2016 | 19.28 | 19.59 | 19.13 | 19.17 | 912,188 | -0.11(-0.55%) |
Nov 09, 2016 | 19.27 | 19.36 | 19.12 | 19.28 | 1,654,733 | -0.36(-1.82%) |
Nov 08, 2016 | 19.27 | 19.81 | 19.21 | 19.63 | 942,966 | +0.34(+1.77%) |
Nov 07, 2016 | 18.89 | 19.29 | 18.84 | 19.29 | 945,115 | +0.59(+3.17%) |
Nov 04, 2016 | 18.91 | 19.06 | 18.69 | 18.70 | 1,043,247 | -0.28(-1.48%) |
Nov 03, 2016 | 18.87 | 20.13 | 18.84 | 18.98 | 2,442,395 | -0.11(-0.60%) |
Nov 02, 2016 | 19.25 | 19.31 | 18.96 | 19.09 | 1,138,527 | -0.19(-0.98%) |
Nov 01, 2016 | 19.59 | 19.59 | 19.17 | 19.28 | 1,054,147 | -0.21(-1.09%) |
Oct 31, 2016 | 19.50 | 19.64 | 19.41 | 19.50 | 762,366 | -0.04(-0.19%) |
Oct 28, 2016 | 19.59 | 19.87 | 19.44 | 19.53 | 882,869 | +0.05(+0.27%) |
Oct 27, 2016 | 19.61 | 19.66 | 19.45 | 19.48 | 658,304 | -0.03(-0.16%) |
Oct 26, 2016 | 19.53 | 19.85 | 19.50 | 19.51 | 898,959 | -0.05(-0.23%) |
Oct 25, 2016 | 19.76 | 20.10 | 19.53 | 19.56 | 611,721 | -0.49(-2.46%) |
Oct 24, 2016 | 20.04 | 20.18 | 19.97 | 20.05 | 569,107 | +0.02(+0.11%) |
Oct 21, 2016 | 19.75 | 20.14 | 19.69 | 20.03 | 709,564 | +0.13(+0.65%) |
Oct 20, 2016 | 20.44 | 20.44 | 19.84 | 19.90 | 862,761 | -0.66(-3.21%) |
Oct 19, 2016 | 20.64 | 20.81 | 20.54 | 20.56 | 738,321 | -0.07(-0.33%) |
Oct 18, 2016 | 20.65 | 20.78 | 20.51 | 20.63 | 544,926 | +0.17(+0.85%) |
Oct 17, 2016 | 20.60 | 20.70 | 20.44 | 20.45 | 378,818 | -0.14(-0.66%) |
Oct 14, 2016 | 20.86 | 20.95 | 20.54 | 20.59 | 323,588 | -0.13(-0.62%) |
Oct 13, 2016 | 20.73 | 20.93 | 20.52 | 20.72 | 744,575 | -0.21(-0.98%) |
Oct 12, 2016 | 20.75 | 20.98 | 20.64 | 20.92 | 754,834 | +0.13(+0.62%) |
Oct 11, 2016 | 20.92 | 20.96 | 20.63 | 20.79 | 622,505 | -0.07(-0.33%) |
Oct 10, 2016 | 21.00 | 21.06 | 20.86 | 20.86 | 230,297 | -0.01(-0.04%) |
Oct 07, 2016 | 21.07 | 21.07 | 20.69 | 20.87 | 393,815 | -0.17(-0.83%) |
Oct 06, 2016 | 20.84 | 21.05 | 20.75 | 21.05 | 484,625 | +0.12(+0.58%) |
Oct 05, 2016 | 20.76 | 21.04 | 20.76 | 20.92 | 540,897 | +0.24(+1.14%) |
Oct 04, 2016 | 21.11 | 21.14 | 20.60 | 20.69 | 624,672 | -0.41(-1.94%) |
Oct 03, 2016 | 21.15 | 21.25 | 20.98 | 21.10 | 486,997 | -0.13(-0.61%) |
Sep 30, 2016 | 21.28 | 21.45 | 21.20 | 21.23 | 551,201 | +0.15(+0.72%) |
Sep 29, 2016 | 21.44 | 21.64 | 21.08 | 21.08 | 548,042 | -0.43(-2.01%) |
Sep 28, 2016 | 21.44 | 21.58 | 21.18 | 21.51 | 713,639 | +0.11(+0.53%) |
Sep 27, 2016 | 21.13 | 21.43 | 21.07 | 21.39 | 432,977 | +0.18(+0.86%) |
Sep 26, 2016 | 21.36 | 21.38 | 21.13 | 21.21 | 449,374 | -0.29(-1.34%) |
Sep 23, 2016 | 21.49 | 21.63 | 21.39 | 21.50 | 428,227 | -0.06(-0.28%) |
Sep 22, 2016 | 21.33 | 21.64 | 21.28 | 21.56 | 619,603 | +0.41(+1.94%) |
Sep 21, 2016 | 20.80 | 21.15 | 20.67 | 21.15 | 449,554 | +0.40(+1.94%) |
Sep 20, 2016 | 21.01 | 21.01 | 20.70 | 20.75 | 507,577 | -0.21(-0.98%) |
Sep 19, 2016 | 20.92 | 21.20 | 20.92 | 20.95 | 419,848 | +0.08(+0.40%) |
Sep 16, 2016 | 21.03 | 21.03 | 20.82 | 20.87 | 514,288 | -0.36(-1.68%) |
Sep 15, 2016 | 21.11 | 21.39 | 21.11 | 21.23 | 817,701 | -0.02(-0.07%) |
Sep 14, 2016 | 21.49 | 21.49 | 21.24 | 21.24 | 599,096 | -0.20(-0.92%) |
Sep 13, 2016 | 21.96 | 22.03 | 21.39 | 21.44 | 854,627 | -0.83(-3.72%) |
Sep 12, 2016 | 22.01 | 22.32 | 21.97 | 22.27 | 508,746 | +0.12(+0.55%) |
Sep 09, 2016 | 22.51 | 22.51 | 22.11 | 22.15 | 524,783 | -0.59(-2.61%) |
Sep 08, 2016 | 22.72 | 22.79 | 22.64 | 22.74 | 480,373 | -0.11(-0.47%) |
Sep 07, 2016 | 22.79 | 22.91 | 22.71 | 22.85 | 418,914 | +0.05(+0.23%) |
Sep 06, 2016 | 22.59 | 22.83 | 22.50 | 22.79 | 362,190 | +0.22(+0.98%) |
Sep 02, 2016 | 22.46 | 22.57 | 22.57 | 22.57 | 265,970 | +0.26(+1.16%) |