Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.82 | 20.82 | 20.73 | 20.74 | 205,078 | -0.01(-0.04%) |
Nov 29, 2016 | 20.65 | 20.79 | 20.62 | 20.75 | 89,623 | +0.11(+0.55%) |
Nov 28, 2016 | 20.69 | 20.69 | 20.62 | 20.64 | 60,448 | -0.08(-0.39%) |
Nov 25, 2016 | 20.71 | 20.72 | 20.68 | 20.72 | 118,752 | +0.05(+0.25%) |
Nov 23, 2016 | 20.67 | 20.67 | 20.67 | 0 | -0.08(-0.37%) | |
Nov 22, 2016 | 20.74 | 20.74 | 20.65 | 20.74 | 38,766 | +0.08(+0.39%) |
Nov 21, 2016 | 20.61 | 20.66 | 20.60 | 20.66 | 129,138 | +0.15(+0.75%) |
Nov 18, 2016 | 20.54 | 20.56 | 20.47 | 20.51 | 82,113 | -0.20(-0.98%) |
Nov 17, 2016 | 20.64 | 20.73 | 20.64 | 20.71 | 65,373 | +0.15(+0.75%) |
Nov 16, 2016 | 20.60 | 20.62 | 20.56 | 20.56 | 70,080 | -0.18(-0.86%) |
Nov 15, 2016 | 20.60 | 20.74 | 20.60 | 20.73 | 141,119 | +0.11(+0.51%) |
Nov 14, 2016 | 20.60 | 20.64 | 20.54 | 20.63 | 158,270 | -0.11(-0.51%) |
Nov 11, 2016 | 20.74 | 20.76 | 20.62 | 20.73 | 85,008 | -0.14(-0.66%) |
Nov 10, 2016 | 20.89 | 20.94 | 20.71 | 20.87 | 198,537 | -0.06(-0.27%) |
Nov 09, 2016 | 20.75 | 21.01 | 20.69 | 20.93 | 116,691 | -0.02(-0.12%) |
Nov 08, 2016 | 20.83 | 21.02 | 20.83 | 20.95 | 72,189 | +0.05(+0.23%) |
Nov 07, 2016 | 20.85 | 20.91 | 20.84 | 20.91 | 61,254 | +0.28(+1.35%) |
Nov 04, 2016 | 20.69 | 20.73 | 20.60 | 20.63 | 147,453 | -0.17(-0.80%) |
Nov 03, 2016 | 20.86 | 20.91 | 20.78 | 20.79 | 40,379 | -0.02(-0.12%) |
Nov 02, 2016 | 20.93 | 20.95 | 20.79 | 20.82 | 77,300 | -0.13(-0.62%) |
Nov 01, 2016 | 21.08 | 21.10 | 20.87 | 20.95 | 218,761 | -0.08(-0.39%) |
Oct 31, 2016 | 21.03 | 21.06 | 20.96 | 21.03 | 552,757 | +0.00(+0.00%) |
Oct 28, 2016 | 21.00 | 21.08 | 20.98 | 21.03 | 187,874 | -0.01(-0.04%) |
Oct 27, 2016 | 21.11 | 21.11 | 21.03 | 21.04 | 99,380 | -0.02(-0.08%) |
Oct 26, 2016 | 21.08 | 21.12 | 21.03 | 21.05 | 71,036 | -0.10(-0.46%) |
Oct 25, 2016 | 21.17 | 21.19 | 21.10 | 21.15 | 142,982 | -0.03(-0.15%) |
Oct 24, 2016 | 21.23 | 21.28 | 21.14 | 21.18 | 60,412 | -0.01(-0.04%) |
Oct 21, 2016 | 21.11 | 21.20 | 21.09 | 21.19 | 52,093 | -0.06(-0.27%) |
Oct 20, 2016 | 21.18 | 21.29 | 21.17 | 21.25 | 60,746 | +0.00(+0.00%) |
Oct 19, 2016 | 21.22 | 21.31 | 21.21 | 21.25 | 35,953 | +0.07(+0.31%) |
Oct 18, 2016 | 21.19 | 21.22 | 21.14 | 21.18 | 79,798 | +0.23(+1.11%) |
Oct 17, 2016 | 20.98 | 20.99 | 20.92 | 20.95 | 114,095 | -0.06(-0.26%) |
Oct 14, 2016 | 21.15 | 21.16 | 20.99 | 21.00 | 47,141 | +0.03(+0.16%) |
Oct 13, 2016 | 20.79 | 21.01 | 20.77 | 20.97 | 77,792 | -0.07(-0.35%) |
Oct 12, 2016 | 21.03 | 21.07 | 20.98 | 21.04 | 72,151 | -0.01(-0.04%) |
Oct 11, 2016 | 21.27 | 21.28 | 21.00 | 21.05 | 2,013,212 | -0.32(-1.49%) |
Oct 10, 2016 | 21.34 | 21.43 | 21.34 | 21.37 | 156,354 | +0.07(+0.35%) |
Oct 07, 2016 | 21.37 | 21.38 | 21.16 | 21.30 | 84,696 | -0.11(-0.53%) |
Oct 06, 2016 | 21.38 | 21.44 | 21.36 | 21.41 | 94,241 | -0.11(-0.49%) |
Oct 05, 2016 | 21.49 | 21.56 | 21.47 | 21.51 | 28,498 | +0.12(+0.57%) |
Oct 04, 2016 | 21.56 | 21.59 | 21.38 | 21.39 | 51,924 | -0.11(-0.49%) |
Oct 03, 2016 | 21.45 | 21.51 | 21.42 | 21.50 | 192,731 | -0.02(-0.08%) |
Sep 30, 2016 | 21.43 | 21.59 | 21.41 | 21.51 | 57,712 | +0.10(+0.48%) |
Sep 29, 2016 | 21.60 | 21.61 | 21.32 | 21.41 | 101,155 | -0.19(-0.89%) |
Sep 28, 2016 | 21.54 | 21.62 | 21.40 | 21.60 | 110,672 | +0.17(+0.80%) |
Sep 27, 2016 | 21.29 | 21.46 | 21.28 | 21.43 | 25,946 | +0.09(+0.42%) |
Sep 26, 2016 | 21.35 | 21.39 | 21.33 | 21.34 | 47,592 | -0.20(-0.95%) |
Sep 23, 2016 | 21.59 | 21.59 | 21.53 | 21.55 | 53,169 | -0.20(-0.93%) |
Sep 22, 2016 | 21.84 | 21.88 | 21.71 | 21.75 | 66,066 | +0.24(+1.10%) |
Sep 21, 2016 | 21.34 | 21.54 | 21.28 | 21.51 | 101,113 | +0.36(+1.69%) |
Sep 20, 2016 | 21.21 | 21.23 | 21.12 | 21.16 | 95,590 | +0.12(+0.58%) |
Sep 19, 2016 | 21.08 | 21.15 | 21.00 | 21.04 | 65,959 | +0.14(+0.66%) |
Sep 16, 2016 | 20.95 | 20.95 | 20.85 | 20.90 | 66,414 | -0.25(-1.19%) |
Sep 15, 2016 | 20.96 | 21.17 | 20.95 | 21.15 | 80,002 | +0.19(+0.89%) |
Sep 14, 2016 | 20.95 | 21.04 | 20.94 | 20.96 | 57,163 | -0.02(-0.08%) |
Sep 13, 2016 | 21.14 | 21.15 | 20.91 | 20.98 | 257,578 | -0.44(-2.05%) |
Sep 12, 2016 | 21.09 | 21.43 | 21.09 | 21.42 | 76,328 | +0.14(+0.65%) |
Sep 09, 2016 | 21.53 | 21.53 | 21.27 | 21.28 | 134,751 | -0.43(-1.98%) |
Sep 08, 2016 | 21.74 | 21.80 | 21.68 | 21.71 | 64,279 | -0.06(-0.30%) |
Sep 07, 2016 | 21.81 | 21.84 | 21.73 | 21.77 | 52,507 | +0.02(+0.11%) |
Sep 06, 2016 | 21.64 | 21.77 | 21.63 | 21.75 | 101,580 | +0.15(+0.71%) |
Sep 02, 2016 | 21.56 | 21.60 | 21.60 | 21.60 | 54,503 | +0.26(+1.22%) |