Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.50 | 22.50 | 22.39 | 22.45 | 2,260 | +0.01(+0.06%) |
Nov 29, 2016 | 22.37 | 22.49 | 22.37 | 22.44 | 2,844 | +0.02(+0.10%) |
Nov 28, 2016 | 22.38 | 22.41 | 22.38 | 22.41 | 2,160 | +0.03(+0.13%) |
Nov 25, 2016 | 22.42 | 22.42 | 22.38 | 22.38 | 605 | +0.19(+0.84%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.06(-0.26%) | |
Nov 22, 2016 | 22.22 | 22.28 | 22.21 | 22.25 | 2,104 | +0.00(+0.00%) |
Nov 21, 2016 | 22.23 | 22.25 | 22.17 | 22.25 | 3,997 | +0.08(+0.36%) |
Nov 18, 2016 | 22.13 | 22.20 | 22.13 | 22.18 | 3,501 | -0.07(-0.32%) |
Nov 17, 2016 | 22.29 | 22.29 | 22.23 | 22.25 | 2,906 | +0.13(+0.58%) |
Nov 16, 2016 | 22.12 | 22.13 | 22.11 | 22.12 | 3,097 | -0.16(-0.71%) |
Nov 15, 2016 | 22.14 | 22.28 | 22.14 | 22.28 | 9,186 | +0.14(+0.61%) |
Nov 14, 2016 | 22.11 | 22.16 | 22.11 | 22.14 | 1,551 | -0.27(-1.18%) |
Nov 11, 2016 | 22.32 | 22.41 | 22.31 | 22.41 | 3,199 | -0.02(-0.07%) |
Nov 10, 2016 | 22.91 | 22.91 | 22.42 | 22.42 | 3,189 | -0.50(-2.18%) |
Nov 09, 2016 | 22.87 | 22.96 | 22.87 | 22.92 | 829,118 | -0.20(-0.87%) |
Nov 08, 2016 | 23.06 | 23.12 | 23.06 | 23.12 | 1,210 | +0.26(+1.13%) |
Nov 04, 2016 | 22.87 | 445 | -0.13(-0.55%) | |||
Nov 03, 2016 | 22.98 | 23.00 | 22.98 | 22.99 | 1,394 | -0.03(-0.14%) |
Nov 02, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 356 | +0.03(+0.13%) |
Nov 01, 2016 | 22.99 | 22.99 | 22.99 | 22.99 | 258 | -0.09(-0.41%) |
Oct 31, 2016 | 23.09 | 23.09 | 23.09 | 23.09 | 717 | +0.09(+0.40%) |
Oct 28, 2016 | 22.99 | 22.99 | 22.99 | 22.99 | 515 | -0.07(-0.28%) |
Oct 27, 2016 | 23.12 | 23.12 | 23.06 | 23.06 | 692 | -0.06(-0.28%) |
Oct 26, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 320 | -0.18(-0.76%) |
Oct 24, 2016 | 23.36 | 23.36 | 23.29 | 23.30 | 140 | +0.06(+0.28%) |
Oct 21, 2016 | 23.24 | 23.24 | 23.24 | 23.24 | 651 | -0.18(-0.76%) |
Oct 20, 2016 | 23.43 | 23.43 | 23.39 | 23.41 | 1,290 | -0.10(-0.44%) |
Oct 19, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 1,011 | +0.03(+0.14%) |
Oct 18, 2016 | 23.25 | 23.51 | 23.25 | 23.49 | 7,849 | +0.22(+0.94%) |
Oct 17, 2016 | 23.27 | 23.29 | 23.27 | 23.27 | 3,014 | -0.17(-0.74%) |
Oct 14, 2016 | 23.41 | 23.47 | 23.39 | 23.44 | 24,323 | +0.06(+0.25%) |
Oct 13, 2016 | 23.17 | 23.38 | 23.17 | 23.38 | 944 | +0.08(+0.36%) |
Oct 12, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 367 | -0.08(-0.36%) |
Oct 11, 2016 | 23.52 | 23.52 | 23.38 | 23.38 | 1,411 | -0.35(-1.49%) |
Oct 10, 2016 | 23.70 | 23.75 | 23.70 | 23.74 | 5,130 | +0.07(+0.31%) |
Oct 07, 2016 | 23.64 | 23.67 | 23.51 | 23.66 | 78,373 | -0.15(-0.64%) |
Oct 06, 2016 | 23.77 | 23.82 | 23.77 | 23.82 | 954 | -0.14(-0.61%) |
Oct 04, 2016 | 23.95 | 23.96 | 23.93 | 23.96 | 94 | -0.17(-0.70%) |
Oct 03, 2016 | 24.13 | 24.13 | 24.13 | 24.13 | 872 | -0.13(-0.52%) |
Sep 30, 2016 | 24.10 | 24.26 | 24.08 | 24.26 | 2,767 | +0.10(+0.42%) |
Sep 29, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 152 | +0.00(+0.00%) |
Sep 28, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 81 | +0.00(+0.00%) |
Sep 27, 2016 | 24.10 | 24.16 | 24.10 | 24.16 | 644 | +0.09(+0.38%) |
Sep 26, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 582 | -0.14(-0.58%) |
Sep 23, 2016 | 24.25 | 24.25 | 24.20 | 24.20 | 5,552 | -0.21(-0.86%) |
Sep 22, 2016 | 24.42 | 24.42 | 24.41 | 24.41 | 788 | +0.34(+1.40%) |
Sep 21, 2016 | 24.08 | 24.08 | 24.08 | 24.08 | 562 | +0.08(+0.35%) |
Sep 20, 2016 | 24.04 | 24.04 | 23.99 | 23.99 | 604 | +0.14(+0.57%) |
Sep 19, 2016 | 23.83 | 23.86 | 23.83 | 23.86 | 677 | +0.13(+0.54%) |
Sep 16, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 533 | -0.23(-0.94%) |
Sep 15, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 625 | +0.22(+0.92%) |
Sep 14, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 546 | +0.13(+0.57%) |
Sep 13, 2016 | 23.63 | 23.63 | 23.60 | 23.60 | 897 | -0.56(-2.31%) |
Sep 12, 2016 | 24.07 | 24.16 | 24.07 | 24.16 | 2,157 | +0.19(+0.78%) |
Sep 09, 2016 | 24.13 | 24.13 | 23.97 | 23.97 | 1,843 | -0.48(-1.98%) |
Sep 08, 2016 | 24.43 | 24.45 | 24.41 | 24.45 | 1,233 | -0.06(-0.26%) |
Sep 07, 2016 | 24.53 | 24.57 | 24.47 | 24.52 | 1,080 | +0.13(+0.53%) |
Sep 06, 2016 | 24.39 | 24.39 | 24.39 | 24.39 | 428 | +0.35(+1.47%) |