Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.18 | 22.18 | 22.06 | 22.08 | 13,155 | -0.00(-0.02%) |
Nov 29, 2016 | 22.07 | 22.14 | 22.07 | 22.09 | 14,122 | +0.05(+0.21%) |
Nov 28, 2016 | 22.10 | 22.11 | 22.04 | 22.04 | 16,649 | -0.11(-0.50%) |
Nov 25, 2016 | 22.15 | 22.15 | 22.13 | 22.15 | 15,117 | +0.12(+0.54%) |
Nov 23, 2016 | 22.03 | 22.03 | 22.03 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 22.03 | 22.03 | 21.96 | 21.99 | 4,992 | +0.05(+0.21%) |
Nov 21, 2016 | 21.79 | 21.95 | 21.79 | 21.94 | 67,297 | +0.11(+0.51%) |
Nov 18, 2016 | 21.90 | 21.90 | 21.79 | 21.83 | 7,336 | -0.01(-0.04%) |
Nov 17, 2016 | 21.84 | 21.75 | 21.84 | 8,620 | +0.09(+0.43%) | |
Nov 16, 2016 | 21.68 | 21.75 | 21.68 | 21.75 | 7,894 | +0.04(+0.17%) |
Nov 15, 2016 | 21.66 | 21.71 | 21.64 | 21.71 | 2,891 | +0.14(+0.63%) |
Nov 14, 2016 | 21.63 | 21.63 | 21.58 | 21.58 | 2,110 | +0.08(+0.36%) |
Nov 11, 2016 | 21.49 | 21.51 | 21.49 | 21.50 | 3,077 | -0.06(-0.28%) |
Nov 10, 2016 | 21.33 | 21.58 | 21.33 | 21.56 | 9,085 | +0.13(+0.60%) |
Nov 09, 2016 | 21.02 | 21.43 | 21.02 | 21.43 | 19,951 | +0.33(+1.54%) |
Nov 08, 2016 | 20.85 | 21.10 | 20.85 | 21.10 | 7,942 | +0.18(+0.86%) |
Nov 07, 2016 | 20.84 | 20.96 | 20.84 | 20.92 | 22,863 | +0.30(+1.47%) |
Nov 04, 2016 | 20.49 | 20.62 | 20.48 | 20.62 | 5,976 | +0.05(+0.26%) |
Nov 03, 2016 | 20.63 | 20.70 | 20.53 | 20.57 | 15,114 | -0.04(-0.19%) |
Nov 02, 2016 | 20.63 | 20.67 | 20.61 | 20.61 | 8,737 | -0.14(-0.66%) |
Nov 01, 2016 | 20.82 | 20.82 | 20.65 | 20.74 | 13,196 | -0.16(-0.77%) |
Oct 31, 2016 | 20.90 | 20.94 | 20.88 | 20.90 | 8,727 | -0.10(-0.46%) |
Oct 28, 2016 | 20.88 | 21.01 | 20.88 | 21.00 | 3,707 | +0.01(+0.07%) |
Oct 26, 2016 | 20.99 | 957 | +0.01(+0.03%) | |||
Oct 25, 2016 | 21.01 | 21.01 | 20.98 | 20.98 | 28,733 | -0.07(-0.32%) |
Oct 24, 2016 | 21.06 | 21.08 | 21.02 | 21.05 | 18,704 | +0.14(+0.67%) |
Oct 21, 2016 | 20.90 | 20.91 | 20.90 | 20.91 | 1,187 | -0.05(-0.23%) |
Oct 20, 2016 | 20.87 | 20.96 | 20.87 | 20.96 | 4,272 | -0.02(-0.12%) |
Oct 19, 2016 | 20.98 | 20.98 | 20.96 | 20.98 | 3,112 | +0.06(+0.26%) |
Oct 18, 2016 | 20.94 | 20.96 | 20.92 | 20.92 | 8,173 | +0.13(+0.62%) |
Oct 17, 2016 | 20.83 | 20.83 | 20.80 | 20.80 | 2,867 | -0.07(-0.31%) |
Oct 14, 2016 | 20.89 | 20.91 | 20.86 | 20.86 | 11,822 | +0.04(+0.20%) |
Oct 13, 2016 | 20.63 | 20.86 | 20.63 | 20.82 | 29,656 | -0.14(-0.67%) |
Oct 12, 2016 | 20.96 | 20.96 | 20.89 | 20.96 | 5,126 | +0.12(+0.56%) |
Oct 11, 2016 | 21.00 | 21.00 | 20.83 | 20.84 | 5,233 | -0.27(-1.27%) |
Oct 10, 2016 | 21.12 | 21.14 | 21.07 | 21.11 | 32,214 | +0.10(+0.47%) |
Oct 07, 2016 | 21.02 | 21.04 | 21.01 | 21.01 | 24,055 | -0.01(-0.07%) |
Oct 06, 2016 | 21.06 | 21.06 | 21.03 | 21.03 | 12,425 | -0.05(-0.25%) |
Oct 05, 2016 | 21.04 | 21.12 | 21.04 | 21.08 | 76,038 | +0.16(+0.75%) |
Oct 04, 2016 | 20.97 | 20.97 | 20.92 | 20.92 | 6,496 | -0.07(-0.33%) |
Oct 03, 2016 | 21.08 | 21.08 | 20.99 | 20.99 | 5,033 | -0.17(-0.80%) |
Sep 30, 2016 | 21.03 | 21.16 | 21.03 | 21.16 | 3,432 | +0.21(+1.01%) |
Sep 29, 2016 | 21.09 | 21.12 | 20.95 | 20.95 | 10,507 | -0.03(-0.17%) |
Sep 28, 2016 | 21.00 | 21.00 | 20.98 | 20.98 | 3,139 | -0.04(-0.19%) |
Sep 27, 2016 | 20.92 | 21.04 | 20.92 | 21.02 | 6,420 | +0.13(+0.63%) |
Sep 26, 2016 | 20.93 | 20.93 | 20.89 | 20.89 | 37,578 | -0.23(-1.07%) |
Sep 23, 2016 | 21.15 | 21.15 | 21.09 | 21.12 | 6,429 | -0.09(-0.44%) |
Sep 22, 2016 | 21.20 | 21.22 | 21.17 | 21.21 | 6,828 | +0.16(+0.78%) |
Sep 21, 2016 | 20.99 | 21.05 | 20.93 | 21.05 | 5,501 | +0.11(+0.51%) |
Sep 20, 2016 | 20.96 | 20.96 | 20.89 | 20.94 | 10,754 | +0.04(+0.21%) |
Sep 19, 2016 | 21.00 | 21.00 | 20.87 | 20.90 | 36,577 | +0.00(+0.02%) |
Sep 16, 2016 | 20.90 | 20.90 | 20.85 | 20.89 | 4,227 | -0.10(-0.50%) |
Sep 15, 2016 | 20.67 | 21.00 | 20.67 | 21.00 | 3,545 | +0.25(+1.18%) |
Sep 14, 2016 | 20.77 | 20.87 | 20.75 | 20.75 | 3,119 | -0.01(-0.04%) |
Sep 13, 2016 | 20.81 | 20.81 | 20.70 | 20.76 | 9,469 | -0.27(-1.30%) |
Sep 12, 2016 | 20.55 | 21.04 | 20.55 | 21.03 | 7,025 | +0.26(+1.27%) |
Sep 09, 2016 | 21.13 | 21.13 | 20.77 | 20.77 | 15,764 | -0.47(-2.20%) |
Sep 08, 2016 | 21.22 | 21.24 | 21.22 | 21.24 | 2,129 | -0.05(-0.24%) |
Sep 07, 2016 | 21.26 | 21.29 | 21.18 | 21.29 | 4,345 | +0.03(+0.15%) |
Sep 06, 2016 | 21.29 | 21.29 | 21.17 | 21.26 | 11,159 | +0.05(+0.23%) |
Sep 02, 2016 | 21.14 | 21.21 | 21.21 | 21.21 | 3,462 | +0.09(+0.42%) |