Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.33 | 20.37 | 20.02 | 20.06 | 4,599,539 | -0.28(-1.35%) |
Nov 29, 2016 | 20.31 | 20.49 | 20.17 | 20.34 | 3,858,135 | +0.12(+0.60%) |
Nov 28, 2016 | 20.52 | 20.52 | 20.18 | 20.22 | 2,671,967 | -0.35(-1.69%) |
Nov 25, 2016 | 20.38 | 20.56 | 20.38 | 20.56 | 696,513 | +0.11(+0.54%) |
Nov 23, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.08(-0.37%) | |
Nov 22, 2016 | 20.71 | 20.73 | 20.44 | 20.53 | 1,982,785 | -0.12(-0.59%) |
Nov 21, 2016 | 20.69 | 20.74 | 20.55 | 20.65 | 2,572,029 | +0.04(+0.18%) |
Nov 18, 2016 | 20.33 | 20.64 | 20.26 | 20.61 | 3,059,659 | +0.31(+1.53%) |
Nov 17, 2016 | 20.25 | 20.39 | 20.22 | 20.30 | 1,771,754 | +0.05(+0.23%) |
Nov 16, 2016 | 20.17 | 20.33 | 20.08 | 20.26 | 4,022,699 | +0.07(+0.36%) |
Nov 15, 2016 | 20.29 | 20.32 | 19.91 | 20.18 | 3,721,429 | -0.08(-0.39%) |
Nov 14, 2016 | 20.85 | 20.87 | 20.21 | 20.26 | 4,515,503 | -0.54(-2.57%) |
Nov 11, 2016 | 20.97 | 21.07 | 20.63 | 20.80 | 2,841,364 | -0.21(-0.98%) |
Nov 10, 2016 | 21.13 | 21.38 | 20.94 | 21.00 | 3,869,109 | +0.05(+0.25%) |
Nov 09, 2016 | 20.41 | 21.02 | 20.25 | 20.95 | 3,303,271 | +0.49(+2.37%) |
Nov 08, 2016 | 20.48 | 20.53 | 20.09 | 20.47 | 2,131,040 | -0.03(-0.12%) |
Nov 07, 2016 | 20.45 | 20.53 | 20.36 | 20.49 | 2,186,635 | +0.24(+1.21%) |
Nov 04, 2016 | 20.14 | 20.48 | 20.04 | 20.25 | 4,054,267 | +0.16(+0.81%) |
Nov 03, 2016 | 19.97 | 20.21 | 19.97 | 20.08 | 2,752,741 | +0.13(+0.63%) |
Nov 02, 2016 | 19.92 | 20.05 | 19.89 | 19.96 | 2,234,032 | +0.08(+0.38%) |
Nov 01, 2016 | 19.97 | 20.10 | 19.82 | 19.88 | 3,103,721 | -0.14(-0.70%) |
Oct 31, 2016 | 20.07 | 20.12 | 19.98 | 20.02 | 2,163,394 | -0.04(-0.19%) |
Oct 28, 2016 | 20.05 | 20.22 | 19.95 | 20.06 | 1,577,849 | +0.04(+0.22%) |
Oct 27, 2016 | 20.21 | 20.21 | 19.82 | 20.02 | 3,683,490 | -0.23(-1.14%) |
Oct 26, 2016 | 20.42 | 20.85 | 20.12 | 20.25 | 4,074,099 | -0.52(-2.52%) |
Oct 25, 2016 | 20.79 | 20.91 | 20.68 | 20.77 | 3,222,982 | +0.02(+0.09%) |
Oct 24, 2016 | 20.74 | 20.90 | 20.72 | 20.75 | 1,594,244 | +0.04(+0.18%) |
Oct 21, 2016 | 20.48 | 20.76 | 20.42 | 20.72 | 1,981,693 | +0.14(+0.68%) |
Oct 20, 2016 | 20.83 | 20.84 | 20.54 | 20.58 | 1,779,664 | -0.21(-1.01%) |
Oct 19, 2016 | 20.71 | 20.81 | 20.61 | 20.79 | 1,819,497 | +0.06(+0.29%) |
Oct 18, 2016 | 20.91 | 21.03 | 20.69 | 20.73 | 1,268,564 | -0.05(-0.26%) |
Oct 17, 2016 | 21.12 | 21.21 | 20.74 | 20.78 | 1,750,354 | -0.27(-1.28%) |
Oct 14, 2016 | 21.10 | 21.10 | 20.96 | 21.05 | 1,929,299 | +0.13(+0.60%) |
Oct 13, 2016 | 20.70 | 20.98 | 20.65 | 20.92 | 4,054,526 | +0.12(+0.57%) |
Oct 12, 2016 | 20.58 | 20.86 | 20.57 | 20.80 | 2,647,315 | +0.16(+0.79%) |
Oct 11, 2016 | 20.71 | 20.93 | 20.52 | 20.64 | 3,035,505 | -0.15(-0.72%) |
Oct 10, 2016 | 21.01 | 21.11 | 20.76 | 20.79 | 2,981,575 | -0.19(-0.91%) |
Oct 07, 2016 | 21.12 | 21.12 | 20.81 | 20.98 | 1,561,714 | -0.10(-0.48%) |
Oct 06, 2016 | 20.94 | 21.10 | 20.82 | 21.08 | 1,935,503 | +0.15(+0.72%) |
Oct 05, 2016 | 20.91 | 21.01 | 20.85 | 20.93 | 2,626,956 | +0.03(+0.12%) |
Oct 04, 2016 | 21.04 | 21.12 | 20.84 | 20.91 | 2,178,527 | -0.08(-0.39%) |
Oct 03, 2016 | 21.06 | 21.19 | 20.90 | 20.99 | 3,179,125 | -0.15(-0.73%) |
Sep 30, 2016 | 21.22 | 21.31 | 21.09 | 21.14 | 2,892,163 | +0.02(+0.09%) |
Sep 29, 2016 | 21.38 | 21.50 | 20.97 | 21.12 | 2,839,348 | -0.23(-1.07%) |
Sep 28, 2016 | 21.46 | 21.46 | 21.30 | 21.35 | 1,981,833 | -0.11(-0.50%) |
Sep 27, 2016 | 21.52 | 21.60 | 21.45 | 21.46 | 2,579,569 | -0.09(-0.42%) |
Sep 26, 2016 | 21.66 | 21.91 | 21.53 | 21.55 | 2,197,349 | -0.19(-0.89%) |
Sep 23, 2016 | 21.85 | 22.09 | 21.58 | 21.74 | 3,293,317 | -0.31(-1.39%) |
Sep 22, 2016 | 22.23 | 22.23 | 22.03 | 22.05 | 1,601,796 | -0.07(-0.33%) |
Sep 21, 2016 | 21.89 | 22.14 | 21.77 | 22.12 | 1,511,512 | +0.33(+1.51%) |
Sep 20, 2016 | 21.94 | 22.05 | 21.71 | 21.79 | 2,256,521 | -0.06(-0.26%) |
Sep 19, 2016 | 21.81 | 21.98 | 21.79 | 21.85 | 2,581,223 | +0.10(+0.48%) |
Sep 16, 2016 | 21.63 | 21.79 | 21.49 | 21.75 | 3,064,364 | -0.02(-0.07%) |
Sep 15, 2016 | 21.50 | 21.80 | 21.50 | 21.76 | 1,937,193 | +0.26(+1.21%) |
Sep 14, 2016 | 21.55 | 21.68 | 21.48 | 21.50 | 2,456,502 | -0.08(-0.38%) |
Sep 13, 2016 | 21.58 | 21.72 | 21.43 | 21.58 | 2,080,045 | -0.13(-0.60%) |
Sep 12, 2016 | 21.48 | 21.79 | 21.32 | 21.72 | 3,059,670 | +0.16(+0.72%) |
Sep 09, 2016 | 21.81 | 21.88 | 21.56 | 21.56 | 2,830,648 | -0.38(-1.75%) |
Sep 08, 2016 | 22.11 | 22.18 | 21.94 | 21.94 | 1,815,317 | -0.22(-0.97%) |
Sep 07, 2016 | 22.08 | 22.18 | 21.89 | 22.16 | 1,689,306 | -0.19(-0.84%) |
Sep 06, 2016 | 22.45 | 22.46 | 22.23 | 22.35 | 1,378,340 | -0.05(-0.24%) |
Sep 02, 2016 | 22.47 | 22.40 | 22.40 | 22.40 | 1,474,637 | +0.01(+0.04%) |