Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.33 | 23.34 | 23.07 | 23.08 | 214,476 | -0.09(-0.40%) |
Nov 29, 2016 | 23.21 | 23.31 | 23.18 | 23.18 | 36,847 | +0.01(+0.03%) |
Nov 28, 2016 | 23.55 | 23.55 | 23.17 | 23.17 | 27,416 | -0.34(-1.44%) |
Nov 25, 2016 | 23.47 | 23.51 | 23.39 | 23.51 | 84,332 | +0.10(+0.43%) |
Nov 23, 2016 | 23.41 | 23.41 | 23.41 | 0 | +0.12(+0.52%) | |
Nov 22, 2016 | 23.16 | 23.29 | 23.08 | 23.29 | 62,385 | +0.21(+0.92%) |
Nov 21, 2016 | 23.08 | 23.13 | 22.90 | 23.07 | 61,159 | +0.12(+0.54%) |
Nov 18, 2016 | 22.88 | 22.95 | 22.86 | 22.95 | 26,805 | +0.10(+0.45%) |
Nov 17, 2016 | 22.92 | 22.92 | 22.76 | 22.84 | 33,154 | +0.12(+0.53%) |
Nov 16, 2016 | 22.72 | 22.73 | 22.65 | 22.72 | 78,378 | -0.00(-0.01%) |
Nov 15, 2016 | 22.51 | 22.77 | 22.51 | 22.73 | 159,477 | +0.12(+0.52%) |
Nov 14, 2016 | 22.59 | 22.70 | 22.52 | 22.61 | 53,945 | +0.23(+1.01%) |
Nov 11, 2016 | 21.74 | 22.40 | 21.74 | 22.38 | 22,115 | +0.50(+2.27%) |
Nov 10, 2016 | 21.88 | 21.95 | 21.50 | 21.89 | 82,372 | +0.42(+1.97%) |
Nov 09, 2016 | 20.78 | 21.48 | 20.70 | 21.46 | 116,192 | +0.67(+3.22%) |
Nov 08, 2016 | 20.68 | 20.88 | 20.68 | 20.79 | 18,158 | +0.03(+0.13%) |
Nov 07, 2016 | 20.60 | 20.79 | 20.60 | 20.77 | 77,797 | +0.52(+2.54%) |
Nov 04, 2016 | 20.20 | 20.43 | 20.20 | 20.25 | 59,006 | +0.01(+0.07%) |
Nov 03, 2016 | 20.33 | 20.33 | 20.21 | 20.24 | 96,587 | -0.08(-0.41%) |
Nov 02, 2016 | 20.42 | 20.49 | 20.23 | 20.32 | 54,485 | -0.21(-1.04%) |
Nov 01, 2016 | 20.83 | 20.83 | 20.42 | 20.54 | 17,550 | -0.24(-1.16%) |
Oct 31, 2016 | 20.74 | 20.78 | 20.69 | 20.78 | 37,982 | +0.11(+0.54%) |
Oct 28, 2016 | 20.72 | 20.84 | 20.64 | 20.66 | 12,394 | -0.06(-0.29%) |
Oct 27, 2016 | 20.81 | 20.91 | 20.73 | 20.73 | 35,678 | -0.22(-1.04%) |
Oct 26, 2016 | 21.10 | 21.10 | 20.94 | 20.94 | 57,118 | -0.23(-1.09%) |
Oct 25, 2016 | 21.34 | 21.34 | 21.16 | 21.17 | 11,400 | -0.18(-0.82%) |
Oct 24, 2016 | 21.35 | 21.37 | 21.31 | 21.35 | 14,083 | +0.16(+0.76%) |
Oct 21, 2016 | 21.22 | 21.24 | 21.17 | 21.19 | 11,525 | -0.05(-0.25%) |
Oct 20, 2016 | 21.26 | 21.29 | 21.18 | 21.24 | 22,564 | -0.13(-0.60%) |
Oct 19, 2016 | 21.20 | 21.39 | 21.18 | 21.37 | 13,694 | +0.12(+0.58%) |
Oct 18, 2016 | 21.22 | 21.31 | 21.15 | 21.25 | 13,269 | +0.13(+0.62%) |
Oct 17, 2016 | 21.10 | 21.16 | 21.10 | 21.11 | 8,089 | -0.04(-0.20%) |
Oct 14, 2016 | 21.17 | 21.20 | 21.16 | 21.16 | 5,274 | +0.02(+0.10%) |
Oct 13, 2016 | 21.11 | 21.28 | 21.11 | 21.14 | 25,724 | -0.25(-1.19%) |
Oct 12, 2016 | 21.38 | 21.46 | 21.38 | 21.39 | 11,927 | -0.01(-0.04%) |
Oct 11, 2016 | 21.48 | 21.49 | 21.26 | 21.40 | 3,213,810 | -0.41(-1.87%) |
Oct 10, 2016 | 21.71 | 21.84 | 21.71 | 21.81 | 14,178 | +0.27(+1.27%) |
Oct 07, 2016 | 21.64 | 21.65 | 21.43 | 21.53 | 25,474 | -0.17(-0.79%) |
Oct 06, 2016 | 21.58 | 21.71 | 21.53 | 21.71 | 33,853 | -0.04(-0.20%) |
Oct 05, 2016 | 21.65 | 21.83 | 21.65 | 21.75 | 5,163 | +0.17(+0.77%) |
Oct 04, 2016 | 21.74 | 21.75 | 21.53 | 21.58 | 48,065 | -0.13(-0.60%) |
Oct 03, 2016 | 21.76 | 21.76 | 21.59 | 21.71 | 69,488 | -0.15(-0.69%) |
Sep 30, 2016 | 21.65 | 21.86 | 21.65 | 21.86 | 8,717 | +0.29(+1.34%) |
Sep 29, 2016 | 21.81 | 21.81 | 21.51 | 21.57 | 9,501 | -0.26(-1.18%) |
Sep 28, 2016 | 21.68 | 21.83 | 21.65 | 21.83 | 7,700 | +0.19(+0.89%) |
Sep 27, 2016 | 21.59 | 21.68 | 21.58 | 21.64 | 7,457 | +0.01(+0.07%) |
Sep 26, 2016 | 21.61 | 21.64 | 21.61 | 21.62 | 6,609 | -0.23(-1.06%) |
Sep 23, 2016 | 22.00 | 22.00 | 21.85 | 21.86 | 32,711 | -0.06(-0.27%) |
Sep 22, 2016 | 21.90 | 21.96 | 21.90 | 21.91 | 9,129 | +0.27(+1.26%) |
Sep 21, 2016 | 21.48 | 21.64 | 21.38 | 21.64 | 7,133 | +0.26(+1.21%) |
Sep 20, 2016 | 21.51 | 21.51 | 21.36 | 21.39 | 13,444 | -0.06(-0.28%) |
Sep 19, 2016 | 21.42 | 21.56 | 21.36 | 21.44 | 10,035 | +0.19(+0.90%) |
Sep 16, 2016 | 21.33 | 21.33 | 21.16 | 21.25 | 4,848 | -0.04(-0.17%) |
Sep 15, 2016 | 21.14 | 21.29 | 21.14 | 21.29 | 5,124 | +0.21(+0.98%) |
Sep 14, 2016 | 21.09 | 21.12 | 21.03 | 21.08 | 11,233 | +0.01(+0.04%) |
Sep 13, 2016 | 21.18 | 21.18 | 20.97 | 21.07 | 29,191 | -0.41(-1.89%) |
Sep 12, 2016 | 21.06 | 21.48 | 21.06 | 21.48 | 17,748 | +0.21(+0.97%) |
Sep 09, 2016 | 21.77 | 21.77 | 21.27 | 21.27 | 10,140 | -0.58(-2.66%) |
Sep 08, 2016 | 21.76 | 21.89 | 21.76 | 21.86 | 15,116 | -0.01(-0.05%) |
Sep 07, 2016 | 21.79 | 21.87 | 21.79 | 21.87 | 16,340 | +0.11(+0.53%) |
Sep 06, 2016 | 21.81 | 21.81 | 21.68 | 21.75 | 10,120 | +0.04(+0.17%) |
Sep 02, 2016 | 21.74 | 21.72 | 21.72 | 21.72 | 8,818 | +0.29(+1.33%) |