Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.10 | 20.24 | 19.70 | 19.94 | 3,075,755 | -0.02(-0.09%) |
Nov 29, 2016 | 20.08 | 20.32 | 19.94 | 19.96 | 1,795,696 | -0.21(-1.03%) |
Nov 28, 2016 | 20.35 | 20.51 | 20.13 | 20.17 | 1,703,504 | -0.22(-1.06%) |
Nov 25, 2016 | 20.46 | 20.57 | 20.35 | 20.39 | 609,562 | -0.09(-0.46%) |
Nov 23, 2016 | 20.48 | 20.48 | 20.48 | 0 | +0.30(+1.50%) | |
Nov 22, 2016 | 19.40 | 20.24 | 19.37 | 20.18 | 4,030,981 | +0.91(+4.75%) |
Nov 21, 2016 | 19.31 | 19.44 | 19.16 | 19.26 | 2,235,509 | +0.02(+0.10%) |
Nov 18, 2016 | 19.45 | 19.52 | 19.23 | 19.25 | 2,296,578 | -0.21(-1.07%) |
Nov 17, 2016 | 19.53 | 19.63 | 19.35 | 19.45 | 2,847,238 | -0.02(-0.10%) |
Nov 16, 2016 | 20.04 | 20.17 | 19.39 | 19.47 | 3,640,820 | -0.73(-3.59%) |
Nov 15, 2016 | 20.54 | 20.62 | 20.16 | 20.20 | 2,299,143 | -0.26(-1.29%) |
Nov 14, 2016 | 20.46 | 20.77 | 20.39 | 20.46 | 1,550,142 | +0.05(+0.23%) |
Nov 11, 2016 | 20.02 | 20.46 | 19.91 | 20.41 | 1,248,577 | +0.34(+1.69%) |
Nov 10, 2016 | 20.44 | 20.82 | 20.06 | 20.08 | 2,470,080 | -0.19(-0.93%) |
Nov 09, 2016 | 19.69 | 20.38 | 19.21 | 20.26 | 1,832,299 | +0.24(+1.22%) |
Nov 08, 2016 | 19.81 | 20.13 | 19.62 | 20.02 | 1,459,799 | +0.20(+1.00%) |
Nov 07, 2016 | 19.58 | 19.97 | 19.52 | 19.82 | 1,273,146 | +0.61(+3.18%) |
Nov 04, 2016 | 19.26 | 19.53 | 19.15 | 19.21 | 1,433,341 | -0.07(-0.34%) |
Nov 03, 2016 | 19.49 | 19.50 | 19.21 | 19.28 | 2,308,832 | -0.19(-0.96%) |
Nov 02, 2016 | 19.79 | 19.91 | 19.44 | 19.47 | 1,414,950 | -0.31(-1.57%) |
Nov 01, 2016 | 20.15 | 20.24 | 19.62 | 19.78 | 2,149,196 | -0.27(-1.36%) |
Oct 31, 2016 | 20.13 | 20.24 | 19.96 | 20.05 | 2,079,616 | -0.08(-0.37%) |
Oct 28, 2016 | 20.24 | 20.63 | 20.12 | 20.12 | 1,715,689 | -0.10(-0.51%) |
Oct 27, 2016 | 20.43 | 20.52 | 20.09 | 20.23 | 1,659,695 | -0.14(-0.69%) |
Oct 26, 2016 | 20.22 | 20.71 | 20.19 | 20.37 | 2,966,915 | -0.09(-0.46%) |
Oct 25, 2016 | 20.48 | 20.53 | 20.23 | 20.46 | 1,126,084 | -0.07(-0.32%) |
Oct 24, 2016 | 20.59 | 20.73 | 20.45 | 20.53 | 1,448,732 | +0.16(+0.78%) |
Oct 21, 2016 | 20.29 | 20.49 | 20.08 | 20.37 | 1,080,503 | -0.05(-0.23%) |
Oct 20, 2016 | 20.53 | 20.64 | 20.21 | 20.41 | 1,598,925 | -0.19(-0.91%) |
Oct 19, 2016 | 20.33 | 20.70 | 20.33 | 20.60 | 2,269,226 | +0.17(+0.83%) |
Oct 18, 2016 | 20.21 | 20.44 | 20.12 | 20.43 | 1,990,180 | +0.38(+1.87%) |
Oct 17, 2016 | 19.93 | 20.22 | 19.83 | 20.06 | 1,433,448 | +0.08(+0.42%) |
Oct 14, 2016 | 20.13 | 20.25 | 19.95 | 19.97 | 1,591,848 | -0.05(-0.23%) |
Oct 13, 2016 | 19.97 | 20.08 | 19.62 | 20.02 | 1,589,219 | -0.16(-0.79%) |
Oct 12, 2016 | 20.35 | 20.40 | 20.18 | 20.18 | 1,250,752 | -0.11(-0.56%) |
Oct 11, 2016 | 20.52 | 20.56 | 20.13 | 20.29 | 1,776,978 | -0.23(-1.10%) |
Oct 10, 2016 | 20.46 | 20.86 | 20.51 | 20.52 | 1,258,376 | +0.06(+0.28%) |
Oct 07, 2016 | 20.65 | 20.77 | 20.37 | 20.46 | 1,243,621 | -0.23(-1.09%) |
Oct 06, 2016 | 20.63 | 20.77 | 20.42 | 20.69 | 1,951,378 | +0.09(+0.46%) |
Oct 05, 2016 | 20.57 | 20.85 | 20.49 | 20.59 | 2,135,703 | +0.17(+0.83%) |
Oct 04, 2016 | 20.44 | 20.74 | 20.36 | 20.42 | 2,938,176 | +0.12(+0.60%) |
Oct 03, 2016 | 20.40 | 20.69 | 20.08 | 20.30 | 4,265,600 | -0.20(-0.96%) |
Sep 30, 2016 | 20.57 | 20.64 | 20.36 | 20.50 | 2,293,835 | +0.07(+0.32%) |
Sep 29, 2016 | 20.67 | 20.78 | 20.29 | 20.43 | 3,005,455 | -0.23(-1.14%) |
Sep 28, 2016 | 20.89 | 21.11 | 20.66 | 20.67 | 3,349,027 | +0.08(+0.36%) |
Sep 27, 2016 | 20.46 | 20.69 | 20.37 | 20.59 | 2,842,818 | +0.13(+0.64%) |
Sep 26, 2016 | 20.46 | 20.62 | 20.35 | 20.46 | 2,992,250 | -0.10(-0.50%) |
Sep 23, 2016 | 20.82 | 21.13 | 20.55 | 20.56 | 3,963,725 | -0.48(-2.28%) |
Sep 22, 2016 | 20.74 | 21.41 | 20.52 | 21.04 | 8,623,127 | -1.25(-5.60%) |
Sep 21, 2016 | 22.17 | 22.41 | 22.01 | 22.29 | 4,429,982 | +0.54(+2.46%) |
Sep 20, 2016 | 22.37 | 22.37 | 21.76 | 21.76 | 2,605,436 | +0.02(+0.09%) |
Sep 19, 2016 | 21.35 | 22.00 | 21.25 | 21.74 | 3,944,792 | +0.62(+2.94%) |
Sep 16, 2016 | 21.02 | 21.21 | 20.76 | 21.12 | 2,949,583 | +0.05(+0.22%) |
Sep 15, 2016 | 20.19 | 21.10 | 20.14 | 21.07 | 4,114,884 | +0.94(+4.67%) |
Sep 14, 2016 | 19.58 | 20.13 | 19.47 | 20.13 | 2,226,000 | +0.62(+3.18%) |
Sep 13, 2016 | 19.56 | 19.79 | 19.38 | 19.51 | 1,445,750 | -0.15(-0.76%) |
Sep 12, 2016 | 19.27 | 19.77 | 19.25 | 19.66 | 1,344,832 | +0.23(+1.16%) |
Sep 09, 2016 | 20.11 | 20.14 | 19.38 | 19.44 | 1,600,966 | -0.84(-4.12%) |
Sep 08, 2016 | 20.38 | 20.39 | 20.24 | 20.27 | 1,116,069 | -0.19(-0.92%) |
Sep 07, 2016 | 20.27 | 20.47 | 20.23 | 20.46 | 1,340,580 | +0.20(+0.97%) |
Sep 06, 2016 | 20.14 | 20.26 | 20.03 | 20.26 | 1,447,272 | +0.14(+0.70%) |
Sep 02, 2016 | 20.08 | 20.12 | 20.12 | 20.12 | 1,036,892 | +0.12(+0.61%) |