Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.16 | 22.24 | 21.78 | 21.83 | 51,694 | -0.24(-1.10%) |
Nov 29, 2016 | 22.29 | 22.29 | 22.01 | 22.08 | 53,447 | -0.21(-0.96%) |
Nov 28, 2016 | 22.28 | 22.31 | 22.06 | 22.29 | 74,418 | +0.23(+1.06%) |
Nov 25, 2016 | 22.21 | 22.27 | 22.06 | 22.06 | 3,908 | -0.06(-0.25%) |
Nov 23, 2016 | 22.11 | 22.11 | 22.11 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 22.27 | 22.43 | 22.10 | 22.12 | 57,092 | -0.25(-1.13%) |
Nov 21, 2016 | 22.25 | 22.43 | 22.08 | 22.37 | 141,528 | +0.28(+1.27%) |
Nov 18, 2016 | 22.42 | 22.43 | 22.06 | 22.09 | 74,387 | -0.17(-0.76%) |
Nov 17, 2016 | 22.42 | 22.42 | 22.22 | 22.26 | 68,545 | +0.01(+0.04%) |
Nov 16, 2016 | 22.39 | 22.63 | 22.21 | 22.25 | 37,141 | -0.48(-2.10%) |
Nov 15, 2016 | 22.45 | 22.79 | 22.29 | 22.73 | 86,061 | +0.43(+1.93%) |
Nov 14, 2016 | 22.55 | 22.63 | 22.22 | 22.30 | 118,115 | -0.33(-1.45%) |
Nov 11, 2016 | 22.71 | 22.76 | 22.59 | 22.63 | 65,642 | -0.09(-0.39%) |
Nov 10, 2016 | 22.81 | 22.96 | 22.64 | 22.71 | 76,445 | -0.35(-1.52%) |
Nov 09, 2016 | 23.20 | 23.20 | 22.90 | 23.07 | 43,696 | -0.11(-0.48%) |
Nov 08, 2016 | 23.20 | 23.21 | 23.18 | 23.18 | 8,706 | -0.04(-0.16%) |
Nov 07, 2016 | 23.25 | 23.27 | 23.19 | 23.22 | 27,319 | -0.14(-0.60%) |
Nov 04, 2016 | 23.35 | 23.36 | 23.29 | 23.36 | 26,284 | +0.08(+0.36%) |
Nov 03, 2016 | 23.40 | 23.40 | 23.26 | 23.27 | 11,869 | -0.07(-0.32%) |
Nov 02, 2016 | 23.30 | 23.37 | 23.26 | 23.35 | 27,879 | +0.06(+0.24%) |
Nov 01, 2016 | 23.43 | 23.43 | 23.29 | 23.29 | 14,038 | -0.08(-0.33%) |
Oct 31, 2016 | 23.37 | 23.39 | 23.34 | 23.37 | 27,488 | -0.03(-0.14%) |
Oct 28, 2016 | 23.32 | 23.40 | 23.32 | 23.40 | 5,337 | +0.08(+0.34%) |
Oct 27, 2016 | 23.38 | 23.41 | 23.31 | 23.32 | 10,099 | -0.03(-0.12%) |
Oct 26, 2016 | 23.39 | 23.39 | 23.34 | 23.35 | 10,926 | -0.04(-0.16%) |
Oct 25, 2016 | 23.40 | 23.41 | 23.33 | 23.38 | 17,024 | +0.06(+0.24%) |
Oct 24, 2016 | 23.38 | 23.40 | 23.32 | 23.33 | 24,816 | -0.07(-0.32%) |
Oct 21, 2016 | 23.37 | 23.40 | 23.36 | 23.40 | 6,762 | +0.11(+0.48%) |
Oct 20, 2016 | 23.34 | 23.41 | 23.27 | 23.29 | 8,693 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.41 | 23.27 | 23.29 | 19,888 | -0.07(-0.28%) |
Oct 18, 2016 | 23.32 | 23.41 | 23.31 | 23.36 | 29,391 | -0.05(-0.20%) |
Oct 17, 2016 | 23.32 | 23.44 | 23.29 | 23.40 | 127,709 | +0.07(+0.31%) |
Oct 14, 2016 | 23.38 | 23.44 | 23.33 | 23.33 | 56,556 | -0.06(-0.27%) |
Oct 13, 2016 | 23.38 | 23.48 | 23.38 | 23.39 | 26,227 | -0.06(-0.24%) |
Oct 12, 2016 | 23.45 | 23.47 | 23.41 | 23.45 | 16,301 | +0.05(+0.20%) |
Oct 11, 2016 | 23.51 | 23.51 | 23.40 | 23.40 | 24,974 | -0.07(-0.32%) |
Oct 10, 2016 | 23.43 | 23.50 | 23.43 | 23.48 | 10,463 | +0.02(+0.08%) |
Oct 07, 2016 | 23.50 | 23.52 | 23.40 | 23.46 | 10,399 | +0.04(+0.16%) |
Oct 06, 2016 | 23.49 | 23.52 | 23.41 | 23.42 | 8,761 | -0.06(-0.26%) |
Oct 05, 2016 | 23.48 | 23.55 | 23.45 | 23.48 | 26,772 | +0.05(+0.22%) |
Oct 04, 2016 | 23.50 | 23.53 | 23.38 | 23.43 | 50,353 | -0.08(-0.34%) |
Oct 03, 2016 | 23.54 | 23.57 | 23.49 | 23.51 | 11,227 | +0.02(+0.08%) |
Sep 30, 2016 | 23.52 | 23.56 | 23.45 | 23.49 | 19,423 | -0.03(-0.11%) |
Sep 29, 2016 | 23.44 | 23.55 | 23.44 | 23.52 | 24,685 | -0.02(-0.09%) |
Sep 28, 2016 | 23.55 | 23.55 | 23.50 | 23.54 | 12,581 | +0.03(+0.14%) |
Sep 27, 2016 | 23.51 | 23.53 | 23.49 | 23.50 | 15,550 | -0.00(-0.01%) |
Sep 26, 2016 | 23.45 | 23.53 | 23.44 | 23.51 | 8,553 | +0.00(+0.02%) |
Sep 23, 2016 | 23.56 | 23.57 | 23.49 | 23.50 | 6,541 | +0.04(+0.17%) |
Sep 22, 2016 | 23.52 | 23.56 | 23.46 | 23.46 | 10,607 | -0.06(-0.24%) |
Sep 21, 2016 | 23.53 | 23.54 | 23.45 | 23.52 | 6,137 | +0.03(+0.12%) |
Sep 20, 2016 | 23.46 | 23.57 | 23.46 | 23.49 | 7,143 | -0.08(-0.36%) |
Sep 19, 2016 | 23.52 | 23.58 | 23.44 | 23.58 | 23,396 | +0.07(+0.28%) |
Sep 16, 2016 | 23.49 | 23.51 | 23.44 | 23.51 | 11,450 | +0.05(+0.22%) |
Sep 15, 2016 | 23.54 | 23.55 | 23.46 | 23.46 | 16,064 | -0.08(-0.34%) |
Sep 14, 2016 | 23.48 | 23.54 | 23.48 | 23.54 | 19,758 | +0.06(+0.24%) |
Sep 13, 2016 | 23.55 | 23.59 | 23.48 | 23.48 | 32,843 | -0.08(-0.36%) |
Sep 12, 2016 | 23.57 | 23.63 | 23.55 | 23.57 | 30,391 | +0.02(+0.08%) |
Sep 09, 2016 | 23.56 | 23.58 | 23.55 | 23.55 | 35,691 | -0.01(-0.06%) |
Sep 08, 2016 | 23.59 | 23.60 | 23.55 | 23.56 | 15,547 | -0.02(-0.09%) |
Sep 07, 2016 | 23.61 | 23.64 | 23.54 | 23.58 | 20,749 | -0.01(-0.04%) |
Sep 06, 2016 | 23.60 | 23.60 | 23.56 | 23.59 | 6,654 | +0.02(+0.08%) |
Sep 02, 2016 | 23.59 | 23.58 | 23.58 | 23.58 | 19,670 | -0.02(-0.08%) |