Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.02 | 23.11 | 23.02 | 23.07 | 28,993 | +0.12(+0.54%) |
Nov 29, 2016 | 23.00 | 23.05 | 22.91 | 22.94 | 45,011 | -0.05(-0.20%) |
Nov 28, 2016 | 23.10 | 23.10 | 22.89 | 22.99 | 129,986 | -0.06(-0.24%) |
Nov 25, 2016 | 23.02 | 23.08 | 22.98 | 23.05 | 65,879 | -0.05(-0.24%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.12(+0.54%) | |
Nov 22, 2016 | 22.97 | 22.99 | 22.89 | 22.98 | 37,655 | +0.07(+0.29%) |
Nov 21, 2016 | 22.97 | 22.98 | 22.90 | 22.91 | 61,464 | -0.13(-0.58%) |
Nov 18, 2016 | 22.97 | 23.05 | 22.93 | 23.04 | 65,236 | +0.11(+0.47%) |
Nov 17, 2016 | 22.79 | 22.96 | 22.76 | 22.93 | 224,543 | +0.12(+0.51%) |
Nov 16, 2016 | 22.74 | 22.84 | 22.74 | 22.82 | 71,409 | +0.11(+0.48%) |
Nov 15, 2016 | 22.82 | 22.82 | 22.70 | 22.71 | 61,315 | -0.04(-0.18%) |
Nov 14, 2016 | 22.79 | 22.87 | 22.74 | 22.75 | 89,269 | +0.16(+0.70%) |
Nov 11, 2016 | 22.55 | 22.64 | 22.52 | 22.59 | 47,860 | +0.04(+0.18%) |
Nov 10, 2016 | 22.49 | 22.55 | 22.49 | 22.55 | 56,750 | +0.20(+0.89%) |
Nov 09, 2016 | 22.30 | 22.41 | 22.27 | 22.35 | 124,833 | +0.29(+1.32%) |
Nov 08, 2016 | 22.11 | 22.11 | 21.96 | 22.06 | 54,906 | +0.02(+0.08%) |
Nov 07, 2016 | 22.03 | 22.11 | 22.03 | 22.05 | 41,423 | +0.07(+0.34%) |
Nov 04, 2016 | 22.00 | 22.05 | 21.96 | 21.97 | 75,862 | -0.05(-0.23%) |
Nov 03, 2016 | 22.06 | 22.08 | 22.00 | 22.02 | 31,957 | -0.08(-0.38%) |
Nov 02, 2016 | 22.06 | 22.11 | 21.98 | 22.11 | 41,462 | -0.05(-0.22%) |
Nov 01, 2016 | 22.12 | 22.21 | 22.12 | 22.15 | 149,846 | -0.08(-0.34%) |
Oct 31, 2016 | 22.23 | 22.29 | 22.20 | 22.23 | 31,275 | +0.03(+0.16%) |
Oct 28, 2016 | 22.32 | 22.32 | 22.19 | 22.20 | 58,731 | -0.09(-0.41%) |
Oct 27, 2016 | 22.19 | 22.34 | 22.19 | 22.29 | 82,940 | +0.09(+0.41%) |
Oct 26, 2016 | 22.13 | 22.26 | 22.13 | 22.20 | 53,526 | +0.02(+0.07%) |
Oct 25, 2016 | 22.25 | 22.28 | 22.14 | 22.18 | 35,288 | -0.01(-0.04%) |
Oct 24, 2016 | 22.15 | 22.25 | 22.14 | 22.19 | 107,018 | -0.00(-0.00%) |
Oct 21, 2016 | 22.25 | 22.25 | 22.19 | 22.19 | 26,105 | +0.05(+0.23%) |
Oct 20, 2016 | 22.14 | 22.17 | 22.08 | 22.14 | 21,340 | +0.09(+0.41%) |
Oct 19, 2016 | 22.01 | 22.08 | 22.00 | 22.05 | 53,455 | -0.02(-0.11%) |
Oct 18, 2016 | 22.04 | 22.15 | 22.03 | 22.07 | 90,701 | -0.02(-0.11%) |
Oct 17, 2016 | 22.10 | 22.17 | 22.09 | 22.10 | 61,543 | -0.10(-0.45%) |
Oct 14, 2016 | 22.16 | 22.20 | 22.06 | 22.20 | 35,506 | +0.13(+0.58%) |
Oct 13, 2016 | 22.17 | 22.17 | 22.05 | 22.07 | 45,459 | -0.10(-0.46%) |
Oct 12, 2016 | 22.11 | 22.21 | 22.11 | 22.17 | 43,054 | +0.06(+0.29%) |
Oct 11, 2016 | 22.01 | 22.16 | 22.01 | 22.11 | 67,000 | +0.15(+0.69%) |
Oct 10, 2016 | 21.96 | 22.01 | 21.94 | 21.96 | 56,334 | +0.00(+0.00%) |
Oct 07, 2016 | 22.04 | 22.06 | 21.94 | 21.96 | 146,106 | -0.07(-0.34%) |
Oct 06, 2016 | 21.98 | 22.04 | 21.97 | 22.03 | 27,585 | +0.11(+0.49%) |
Oct 05, 2016 | 21.93 | 21.96 | 21.87 | 21.92 | 17,912 | +0.02(+0.08%) |
Oct 04, 2016 | 21.87 | 21.95 | 21.80 | 21.91 | 35,056 | +0.09(+0.42%) |
Oct 03, 2016 | 21.74 | 21.83 | 21.74 | 21.81 | 57,456 | +0.07(+0.34%) |
Sep 30, 2016 | 21.87 | 21.87 | 21.72 | 21.74 | 37,338 | -0.02(-0.11%) |
Sep 29, 2016 | 21.73 | 21.81 | 21.67 | 21.77 | 41,224 | +0.05(+0.25%) |
Sep 28, 2016 | 21.71 | 21.78 | 21.69 | 21.71 | 21,914 | -0.00(-0.02%) |
Sep 27, 2016 | 21.85 | 21.85 | 21.72 | 21.72 | 14,206 | -0.10(-0.46%) |
Sep 26, 2016 | 21.72 | 21.82 | 21.72 | 21.81 | 19,294 | +0.02(+0.08%) |
Sep 23, 2016 | 21.85 | 21.85 | 21.77 | 21.80 | 20,400 | +0.06(+0.27%) |
Sep 22, 2016 | 21.76 | 21.81 | 21.67 | 21.74 | 35,506 | -0.02(-0.08%) |
Sep 21, 2016 | 21.91 | 21.92 | 21.75 | 21.76 | 59,376 | -0.18(-0.81%) |
Sep 20, 2016 | 21.89 | 21.96 | 21.89 | 21.93 | 27,861 | +0.03(+0.13%) |
Sep 19, 2016 | 21.90 | 21.92 | 21.85 | 21.91 | 71,452 | -0.07(-0.30%) |
Sep 16, 2016 | 21.89 | 21.97 | 21.89 | 21.97 | 46,814 | +0.17(+0.80%) |
Sep 15, 2016 | 21.86 | 21.87 | 21.76 | 21.80 | 107,066 | +0.02(+0.08%) |
Sep 14, 2016 | 21.87 | 21.88 | 21.77 | 21.78 | 14,337 | -0.06(-0.27%) |
Sep 13, 2016 | 21.79 | 21.86 | 21.76 | 21.84 | 40,665 | +0.18(+0.84%) |
Sep 12, 2016 | 21.77 | 21.78 | 21.62 | 21.66 | 32,040 | -0.06(-0.27%) |
Sep 09, 2016 | 21.74 | 21.76 | 21.69 | 21.72 | 131,537 | +0.11(+0.50%) |
Sep 08, 2016 | 21.52 | 21.61 | 21.48 | 21.61 | 47,294 | +0.06(+0.27%) |
Sep 07, 2016 | 21.47 | 21.56 | 21.46 | 21.55 | 127,313 | +0.03(+0.15%) |
Sep 06, 2016 | 21.73 | 21.73 | 21.48 | 21.52 | 1,150,887 | -0.25(-1.14%) |
Sep 02, 2016 | 21.77 | 21.77 | 21.77 | 21.77 | 28,693 | +0.01(+0.04%) |