Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.33 | 20.36 | 20.01 | 20.06 | 4,600,899 | -0.28(-1.35%) |
Nov 29, 2016 | 20.30 | 20.49 | 20.16 | 20.33 | 3,859,276 | +0.12(+0.60%) |
Nov 28, 2016 | 20.51 | 20.51 | 20.18 | 20.21 | 2,672,757 | -0.35(-1.69%) |
Nov 25, 2016 | 20.38 | 20.56 | 20.38 | 20.56 | 696,719 | +0.11(+0.54%) |
Nov 23, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.08(-0.37%) | |
Nov 22, 2016 | 20.70 | 20.72 | 20.44 | 20.52 | 1,983,371 | -0.12(-0.59%) |
Nov 21, 2016 | 20.69 | 20.74 | 20.54 | 20.64 | 2,572,790 | +0.04(+0.18%) |
Nov 18, 2016 | 20.32 | 20.64 | 20.25 | 20.61 | 3,060,564 | +0.31(+1.53%) |
Nov 17, 2016 | 20.24 | 20.39 | 20.21 | 20.30 | 1,772,278 | +0.05(+0.23%) |
Nov 16, 2016 | 20.16 | 20.33 | 20.08 | 20.25 | 4,023,888 | +0.07(+0.36%) |
Nov 15, 2016 | 20.28 | 20.31 | 19.90 | 20.18 | 3,722,529 | -0.08(-0.39%) |
Nov 14, 2016 | 20.85 | 20.86 | 20.21 | 20.26 | 4,516,838 | -0.54(-2.57%) |
Nov 11, 2016 | 20.96 | 21.07 | 20.63 | 20.79 | 2,842,204 | -0.21(-0.98%) |
Nov 10, 2016 | 21.12 | 21.37 | 20.93 | 21.00 | 3,870,253 | +0.05(+0.25%) |
Nov 09, 2016 | 20.41 | 21.01 | 20.24 | 20.95 | 3,304,247 | +0.48(+2.37%) |
Nov 08, 2016 | 20.48 | 20.52 | 20.09 | 20.46 | 2,131,670 | -0.02(-0.12%) |
Nov 07, 2016 | 20.44 | 20.52 | 20.35 | 20.49 | 2,187,281 | +0.24(+1.21%) |
Nov 04, 2016 | 20.13 | 20.47 | 20.04 | 20.24 | 4,055,466 | +0.16(+0.81%) |
Nov 03, 2016 | 19.97 | 20.20 | 19.97 | 20.08 | 2,753,555 | +0.13(+0.63%) |
Nov 02, 2016 | 19.92 | 20.04 | 19.88 | 19.95 | 2,234,693 | +0.08(+0.38%) |
Nov 01, 2016 | 19.97 | 20.09 | 19.81 | 19.88 | 3,104,639 | -0.14(-0.70%) |
Oct 31, 2016 | 20.07 | 20.11 | 19.98 | 20.02 | 2,164,034 | -0.04(-0.19%) |
Oct 28, 2016 | 20.04 | 20.21 | 19.94 | 20.06 | 1,578,316 | +0.04(+0.22%) |
Oct 27, 2016 | 20.20 | 20.20 | 19.82 | 20.01 | 3,684,580 | -0.23(-1.14%) |
Oct 26, 2016 | 20.41 | 20.85 | 20.12 | 20.24 | 4,075,303 | -0.52(-2.52%) |
Oct 25, 2016 | 20.78 | 20.91 | 20.67 | 20.77 | 3,223,936 | +0.02(+0.09%) |
Oct 24, 2016 | 20.74 | 20.90 | 20.72 | 20.75 | 1,594,715 | +0.04(+0.18%) |
Oct 21, 2016 | 20.47 | 20.75 | 20.41 | 20.71 | 1,982,279 | +0.14(+0.68%) |
Oct 20, 2016 | 20.82 | 20.84 | 20.54 | 20.57 | 1,780,190 | -0.21(-1.01%) |
Oct 19, 2016 | 20.70 | 20.80 | 20.61 | 20.78 | 1,820,035 | +0.06(+0.29%) |
Oct 18, 2016 | 20.90 | 21.02 | 20.69 | 20.72 | 1,268,939 | -0.05(-0.26%) |
Oct 17, 2016 | 21.11 | 21.21 | 20.73 | 20.77 | 1,750,872 | -0.27(-1.28%) |
Oct 14, 2016 | 21.10 | 21.10 | 20.95 | 21.04 | 1,929,870 | +0.13(+0.60%) |
Oct 13, 2016 | 20.70 | 20.97 | 20.64 | 20.92 | 4,055,725 | +0.12(+0.57%) |
Oct 12, 2016 | 20.57 | 20.86 | 20.56 | 20.80 | 2,648,098 | +0.16(+0.79%) |
Oct 11, 2016 | 20.70 | 20.92 | 20.51 | 20.64 | 3,036,403 | -0.15(-0.72%) |
Oct 10, 2016 | 21.01 | 21.11 | 20.75 | 20.79 | 2,982,457 | -0.19(-0.91%) |
Oct 07, 2016 | 21.11 | 21.11 | 20.80 | 20.98 | 1,562,176 | -0.10(-0.48%) |
Oct 06, 2016 | 20.93 | 21.09 | 20.81 | 21.08 | 1,936,075 | +0.15(+0.72%) |
Oct 05, 2016 | 20.90 | 21.01 | 20.85 | 20.93 | 2,627,733 | +0.03(+0.12%) |
Oct 04, 2016 | 21.03 | 21.11 | 20.84 | 20.90 | 2,179,171 | -0.08(-0.39%) |
Oct 03, 2016 | 21.05 | 21.18 | 20.90 | 20.98 | 3,180,065 | -0.15(-0.73%) |
Sep 30, 2016 | 21.22 | 21.31 | 21.08 | 21.14 | 2,893,018 | +0.02(+0.09%) |
Sep 29, 2016 | 21.38 | 21.49 | 20.97 | 21.12 | 2,840,187 | -0.23(-1.07%) |
Sep 28, 2016 | 21.46 | 21.46 | 21.30 | 21.35 | 1,982,419 | -0.11(-0.50%) |
Sep 27, 2016 | 21.51 | 21.59 | 21.44 | 21.45 | 2,580,331 | -0.09(-0.42%) |
Sep 26, 2016 | 21.65 | 21.91 | 21.53 | 21.54 | 2,197,999 | -0.19(-0.89%) |
Sep 23, 2016 | 21.84 | 22.08 | 21.57 | 21.74 | 3,294,290 | -0.31(-1.39%) |
Sep 22, 2016 | 22.22 | 22.22 | 22.02 | 22.04 | 1,602,269 | -0.07(-0.33%) |
Sep 21, 2016 | 21.88 | 22.13 | 21.76 | 22.12 | 1,511,959 | +0.33(+1.51%) |
Sep 20, 2016 | 21.94 | 22.05 | 21.71 | 21.79 | 2,257,189 | -0.06(-0.26%) |
Sep 19, 2016 | 21.81 | 21.97 | 21.78 | 21.84 | 2,581,987 | +0.10(+0.48%) |
Sep 16, 2016 | 21.63 | 21.79 | 21.48 | 21.74 | 3,065,271 | -0.02(-0.07%) |
Sep 15, 2016 | 21.49 | 21.79 | 21.49 | 21.76 | 1,937,766 | +0.26(+1.21%) |
Sep 14, 2016 | 21.54 | 21.67 | 21.47 | 21.50 | 2,457,229 | -0.08(-0.38%) |
Sep 13, 2016 | 21.58 | 21.72 | 21.43 | 21.58 | 2,080,660 | -0.13(-0.60%) |
Sep 12, 2016 | 21.47 | 21.78 | 21.32 | 21.71 | 3,060,575 | +0.16(+0.72%) |
Sep 09, 2016 | 21.80 | 21.88 | 21.55 | 21.55 | 2,831,485 | -0.38(-1.75%) |
Sep 08, 2016 | 22.11 | 22.18 | 21.93 | 21.94 | 1,815,854 | -0.22(-0.97%) |
Sep 07, 2016 | 22.08 | 22.17 | 21.89 | 22.15 | 1,689,806 | -0.19(-0.84%) |
Sep 06, 2016 | 22.44 | 22.46 | 22.22 | 22.34 | 1,378,747 | -0.05(-0.24%) |
Sep 02, 2016 | 22.46 | 22.39 | 22.39 | 22.39 | 1,475,073 | +0.01(+0.04%) |