Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.09 | 20.23 | 19.68 | 19.93 | 3,077,816 | -0.02(-0.09%) |
Nov 29, 2016 | 20.06 | 20.31 | 19.93 | 19.95 | 1,796,899 | -0.21(-1.03%) |
Nov 28, 2016 | 20.34 | 20.50 | 20.11 | 20.16 | 1,704,645 | -0.22(-1.06%) |
Nov 25, 2016 | 20.45 | 20.55 | 20.34 | 20.37 | 609,970 | -0.09(-0.46%) |
Nov 23, 2016 | 20.47 | 20.47 | 20.47 | 0 | +0.30(+1.50%) | |
Nov 22, 2016 | 19.38 | 20.23 | 19.36 | 20.17 | 4,033,682 | +0.91(+4.75%) |
Nov 21, 2016 | 19.30 | 19.43 | 19.15 | 19.25 | 2,237,007 | +0.02(+0.10%) |
Nov 18, 2016 | 19.44 | 19.51 | 19.21 | 19.23 | 2,298,117 | -0.21(-1.07%) |
Nov 17, 2016 | 19.52 | 19.61 | 19.34 | 19.44 | 2,849,146 | -0.02(-0.10%) |
Nov 16, 2016 | 20.02 | 20.16 | 19.37 | 19.46 | 3,643,260 | -0.73(-3.59%) |
Nov 15, 2016 | 20.52 | 20.61 | 20.15 | 20.18 | 2,300,684 | -0.26(-1.29%) |
Nov 14, 2016 | 20.45 | 20.76 | 20.37 | 20.45 | 1,551,180 | +0.05(+0.23%) |
Nov 11, 2016 | 20.01 | 20.45 | 19.90 | 20.40 | 1,249,414 | +0.34(+1.69%) |
Nov 10, 2016 | 20.43 | 20.81 | 20.04 | 20.06 | 2,471,735 | -0.19(-0.93%) |
Nov 09, 2016 | 19.68 | 20.37 | 19.20 | 20.25 | 1,833,526 | +0.24(+1.22%) |
Nov 08, 2016 | 19.80 | 20.12 | 19.60 | 20.01 | 1,460,777 | +0.20(+1.00%) |
Nov 07, 2016 | 19.56 | 19.95 | 19.51 | 19.81 | 1,273,999 | +0.61(+3.18%) |
Nov 04, 2016 | 19.25 | 19.52 | 19.13 | 19.20 | 1,434,301 | -0.07(-0.34%) |
Nov 03, 2016 | 19.48 | 19.49 | 19.20 | 19.26 | 2,310,379 | -0.19(-0.97%) |
Nov 02, 2016 | 19.78 | 19.89 | 19.42 | 19.45 | 1,415,898 | -0.31(-1.57%) |
Nov 01, 2016 | 20.14 | 20.22 | 19.60 | 19.76 | 2,150,635 | -0.27(-1.36%) |
Oct 31, 2016 | 20.12 | 20.22 | 19.95 | 20.03 | 2,081,009 | -0.08(-0.37%) |
Oct 28, 2016 | 20.22 | 20.62 | 20.11 | 20.11 | 1,716,839 | -0.10(-0.51%) |
Oct 27, 2016 | 20.42 | 20.50 | 20.08 | 20.21 | 1,660,807 | -0.14(-0.69%) |
Oct 26, 2016 | 20.20 | 20.69 | 20.18 | 20.35 | 2,968,903 | -0.09(-0.46%) |
Oct 25, 2016 | 20.47 | 20.51 | 20.21 | 20.45 | 1,126,838 | -0.07(-0.32%) |
Oct 24, 2016 | 20.58 | 20.72 | 20.44 | 20.51 | 1,449,702 | +0.16(+0.78%) |
Oct 21, 2016 | 20.28 | 20.48 | 20.06 | 20.35 | 1,081,226 | -0.05(-0.23%) |
Oct 20, 2016 | 20.51 | 20.63 | 20.19 | 20.40 | 1,599,996 | -0.19(-0.91%) |
Oct 19, 2016 | 20.32 | 20.69 | 20.32 | 20.59 | 2,270,747 | +0.17(+0.83%) |
Oct 18, 2016 | 20.19 | 20.43 | 20.11 | 20.42 | 1,991,513 | +0.38(+1.87%) |
Oct 17, 2016 | 19.91 | 20.20 | 19.82 | 20.04 | 1,434,409 | +0.08(+0.42%) |
Oct 14, 2016 | 20.12 | 20.23 | 19.94 | 19.96 | 1,592,914 | -0.05(-0.23%) |
Oct 13, 2016 | 19.96 | 20.06 | 19.60 | 20.01 | 1,590,284 | -0.16(-0.79%) |
Oct 12, 2016 | 20.33 | 20.39 | 20.17 | 20.17 | 1,251,589 | -0.11(-0.56%) |
Oct 11, 2016 | 20.50 | 20.55 | 20.12 | 20.28 | 1,778,168 | -0.23(-1.10%) |
Oct 10, 2016 | 20.45 | 20.85 | 20.49 | 20.50 | 1,259,219 | +0.06(+0.28%) |
Oct 07, 2016 | 20.64 | 20.76 | 20.35 | 20.45 | 1,244,454 | -0.23(-1.09%) |
Oct 06, 2016 | 20.62 | 20.76 | 20.41 | 20.67 | 1,952,685 | +0.09(+0.46%) |
Oct 05, 2016 | 20.56 | 20.84 | 20.48 | 20.58 | 2,137,134 | +0.17(+0.83%) |
Oct 04, 2016 | 20.43 | 20.73 | 20.35 | 20.41 | 2,940,144 | +0.12(+0.60%) |
Oct 03, 2016 | 20.39 | 20.67 | 20.07 | 20.29 | 4,268,457 | -0.20(-0.96%) |
Sep 30, 2016 | 20.56 | 20.63 | 20.34 | 20.48 | 2,295,371 | +0.07(+0.32%) |
Sep 29, 2016 | 20.65 | 20.77 | 20.28 | 20.42 | 3,007,468 | -0.23(-1.14%) |
Sep 28, 2016 | 20.88 | 21.10 | 20.64 | 20.65 | 3,351,271 | +0.08(+0.36%) |
Sep 27, 2016 | 20.45 | 20.68 | 20.35 | 20.58 | 2,844,722 | +0.13(+0.64%) |
Sep 26, 2016 | 20.45 | 20.61 | 20.33 | 20.45 | 2,994,255 | -0.10(-0.50%) |
Sep 23, 2016 | 20.80 | 21.11 | 20.54 | 20.55 | 3,966,380 | -0.48(-2.28%) |
Sep 22, 2016 | 20.73 | 21.40 | 20.50 | 21.03 | 8,628,904 | -1.25(-5.60%) |
Sep 21, 2016 | 22.16 | 22.39 | 22.00 | 22.28 | 4,432,950 | +0.54(+2.46%) |
Sep 20, 2016 | 22.35 | 22.35 | 21.74 | 21.74 | 2,607,181 | +0.02(+0.09%) |
Sep 19, 2016 | 21.34 | 21.98 | 21.24 | 21.72 | 3,947,435 | +0.62(+2.94%) |
Sep 16, 2016 | 21.01 | 21.20 | 20.75 | 21.10 | 2,951,559 | +0.05(+0.22%) |
Sep 15, 2016 | 20.18 | 21.09 | 20.13 | 21.06 | 4,117,640 | +0.94(+4.67%) |
Sep 14, 2016 | 19.56 | 20.12 | 19.46 | 20.12 | 2,227,491 | +0.62(+3.18%) |
Sep 13, 2016 | 19.55 | 19.78 | 19.37 | 19.50 | 1,446,719 | -0.15(-0.76%) |
Sep 12, 2016 | 19.26 | 19.75 | 19.24 | 19.65 | 1,345,733 | +0.23(+1.16%) |
Sep 09, 2016 | 20.10 | 20.13 | 19.37 | 19.42 | 1,602,038 | -0.84(-4.12%) |
Sep 08, 2016 | 20.36 | 20.38 | 20.23 | 20.26 | 1,116,817 | -0.19(-0.92%) |
Sep 07, 2016 | 20.26 | 20.46 | 20.21 | 20.45 | 1,341,479 | +0.20(+0.97%) |
Sep 06, 2016 | 20.13 | 20.25 | 20.02 | 20.25 | 1,448,242 | +0.14(+0.70%) |
Sep 02, 2016 | 20.06 | 20.11 | 20.11 | 20.11 | 1,037,586 | +0.12(+0.61%) |