Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.58 | 23.61 | 23.38 | 23.39 | 554,836 | -0.02(-0.09%) |
Nov 29, 2016 | 23.40 | 23.48 | 23.40 | 23.41 | 459,790 | +0.02(+0.07%) |
Nov 28, 2016 | 23.48 | 23.53 | 23.37 | 23.39 | 391,151 | -0.19(-0.80%) |
Nov 25, 2016 | 23.57 | 23.58 | 23.51 | 23.58 | 210,432 | +0.06(+0.26%) |
Nov 23, 2016 | 23.52 | 23.52 | 23.52 | 0 | +0.14(+0.61%) | |
Nov 22, 2016 | 23.40 | 23.44 | 23.30 | 23.38 | 994,893 | +0.01(+0.05%) |
Nov 21, 2016 | 23.37 | 23.42 | 23.24 | 23.36 | 377,147 | +0.08(+0.32%) |
Nov 18, 2016 | 23.29 | 23.33 | 23.22 | 23.29 | 721,053 | +0.04(+0.16%) |
Nov 17, 2016 | 23.07 | 23.26 | 23.02 | 23.25 | 365,731 | +0.22(+0.94%) |
Nov 16, 2016 | 23.06 | 23.27 | 22.96 | 23.03 | 286,698 | -0.14(-0.63%) |
Nov 15, 2016 | 23.09 | 23.18 | 22.94 | 23.18 | 592,974 | -0.00(-0.01%) |
Nov 14, 2016 | 22.99 | 23.28 | 22.99 | 23.18 | 1,568,365 | +0.30(+1.32%) |
Nov 11, 2016 | 22.65 | 22.89 | 22.65 | 22.88 | 751,599 | +0.15(+0.68%) |
Nov 10, 2016 | 22.40 | 22.79 | 22.40 | 22.73 | 486,594 | +0.52(+2.32%) |
Nov 09, 2016 | 21.79 | 22.32 | 21.79 | 22.21 | 519,020 | +0.44(+2.02%) |
Nov 08, 2016 | 21.58 | 21.83 | 21.55 | 21.77 | 265,939 | +0.15(+0.70%) |
Nov 07, 2016 | 21.56 | 21.62 | 21.55 | 21.62 | 162,490 | +0.33(+1.57%) |
Nov 04, 2016 | 21.42 | 21.44 | 21.27 | 21.29 | 204,189 | -0.09(-0.43%) |
Nov 03, 2016 | 21.36 | 21.54 | 21.35 | 21.38 | 119,503 | +0.05(+0.23%) |
Nov 02, 2016 | 21.35 | 21.40 | 21.28 | 21.33 | 271,130 | -0.03(-0.15%) |
Nov 01, 2016 | 21.58 | 21.58 | 21.23 | 21.36 | 1,090,035 | -0.17(-0.78%) |
Oct 31, 2016 | 21.52 | 21.60 | 21.50 | 21.53 | 164,733 | +0.12(+0.54%) |
Oct 28, 2016 | 21.47 | 21.65 | 21.32 | 21.41 | 216,209 | -0.02(-0.11%) |
Oct 27, 2016 | 21.62 | 21.68 | 21.42 | 21.44 | 157,496 | -0.09(-0.43%) |
Oct 26, 2016 | 21.41 | 21.59 | 21.41 | 21.53 | 309,057 | +0.07(+0.34%) |
Oct 25, 2016 | 21.51 | 21.56 | 21.42 | 21.46 | 831,991 | -0.08(-0.35%) |
Oct 24, 2016 | 21.58 | 21.65 | 21.51 | 21.53 | 138,788 | -0.00(-0.01%) |
Oct 21, 2016 | 21.53 | 21.55 | 21.45 | 21.54 | 183,887 | -0.11(-0.52%) |
Oct 20, 2016 | 21.87 | 21.87 | 21.64 | 21.65 | 222,953 | -0.30(-1.36%) |
Oct 19, 2016 | 21.97 | 21.98 | 21.88 | 21.95 | 136,552 | -0.00(-0.01%) |
Oct 18, 2016 | 22.10 | 22.11 | 21.92 | 21.95 | 469,625 | +0.01(+0.04%) |
Oct 17, 2016 | 21.99 | 22.02 | 21.91 | 21.94 | 165,458 | -0.03(-0.13%) |
Oct 14, 2016 | 22.02 | 22.13 | 21.96 | 21.97 | 520,763 | +0.11(+0.49%) |
Oct 13, 2016 | 21.85 | 21.90 | 21.71 | 21.86 | 459,168 | -0.12(-0.54%) |
Oct 12, 2016 | 21.80 | 22.02 | 21.80 | 21.98 | 531,655 | +0.19(+0.88%) |
Oct 11, 2016 | 21.91 | 21.96 | 21.73 | 21.79 | 396,473 | -0.17(-0.78%) |
Oct 10, 2016 | 21.93 | 22.03 | 21.93 | 21.96 | 509,223 | +0.13(+0.60%) |
Oct 07, 2016 | 21.71 | 21.88 | 21.71 | 21.83 | 168,232 | +0.10(+0.47%) |
Oct 06, 2016 | 21.80 | 21.82 | 21.64 | 21.73 | 678,833 | -0.05(-0.24%) |
Oct 05, 2016 | 21.66 | 21.84 | 21.66 | 21.78 | 336,410 | +0.17(+0.80%) |
Oct 04, 2016 | 21.37 | 21.62 | 21.25 | 21.61 | 381,195 | +0.25(+1.17%) |
Oct 03, 2016 | 21.43 | 21.43 | 21.28 | 21.36 | 190,205 | -0.11(-0.53%) |
Sep 30, 2016 | 21.40 | 21.55 | 21.35 | 21.47 | 153,393 | +0.15(+0.71%) |
Sep 29, 2016 | 21.55 | 21.60 | 21.25 | 21.32 | 499,367 | -0.25(-1.14%) |
Sep 28, 2016 | 21.43 | 21.57 | 21.34 | 21.57 | 208,624 | +0.19(+0.88%) |
Sep 27, 2016 | 21.18 | 21.40 | 21.18 | 21.38 | 138,163 | +0.16(+0.74%) |
Sep 26, 2016 | 21.33 | 21.33 | 21.21 | 21.22 | 164,550 | -0.20(-0.95%) |
Sep 23, 2016 | 21.64 | 21.65 | 21.43 | 21.43 | 549,017 | -0.27(-1.24%) |
Sep 22, 2016 | 21.67 | 21.72 | 21.63 | 21.69 | 148,182 | +0.12(+0.55%) |
Sep 21, 2016 | 21.36 | 21.58 | 21.36 | 21.58 | 416,303 | +0.28(+1.33%) |
Sep 20, 2016 | 21.39 | 21.39 | 21.27 | 21.29 | 116,497 | +0.01(+0.07%) |
Sep 19, 2016 | 21.24 | 21.37 | 21.18 | 21.28 | 244,556 | +0.12(+0.56%) |
Sep 16, 2016 | 21.32 | 21.32 | 21.13 | 21.16 | 1,006,119 | -0.22(-1.05%) |
Sep 15, 2016 | 21.16 | 21.43 | 21.16 | 21.38 | 279,201 | +0.22(+1.04%) |
Sep 14, 2016 | 21.30 | 21.33 | 21.15 | 21.16 | 303,795 | -0.12(-0.56%) |
Sep 13, 2016 | 21.34 | 21.36 | 21.20 | 21.28 | 292,286 | -0.25(-1.14%) |
Sep 12, 2016 | 21.22 | 21.58 | 21.10 | 21.53 | 303,352 | +0.21(+0.99%) |
Sep 09, 2016 | 21.54 | 21.69 | 21.31 | 21.32 | 382,949 | -0.32(-1.48%) |
Sep 08, 2016 | 21.72 | 21.73 | 21.64 | 21.64 | 171,040 | -0.10(-0.44%) |
Sep 07, 2016 | 21.63 | 21.74 | 21.60 | 21.73 | 214,255 | +0.08(+0.35%) |
Sep 06, 2016 | 21.71 | 21.74 | 21.52 | 21.66 | 327,065 | -0.03(-0.15%) |
Sep 02, 2016 | 21.58 | 21.69 | 21.69 | 21.69 | 338,124 | +0.16(+0.75%) |