Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.53 | 19.58 | 19.43 | 19.48 | 1,093,964 | -0.01(-0.04%) |
Nov 29, 2016 | 19.36 | 19.53 | 19.32 | 19.49 | 2,442,143 | +0.18(+0.92%) |
Nov 28, 2016 | 19.42 | 19.43 | 19.29 | 19.31 | 1,446,679 | -0.18(-0.91%) |
Nov 25, 2016 | 19.46 | 19.50 | 19.46 | 19.49 | 928,799 | +0.09(+0.44%) |
Nov 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | -0.22(-1.10%) | |
Nov 22, 2016 | 19.54 | 19.62 | 19.49 | 19.62 | 695,069 | +0.09(+0.48%) |
Nov 21, 2016 | 19.41 | 19.54 | 19.40 | 19.53 | 995,070 | +0.12(+0.64%) |
Nov 18, 2016 | 19.48 | 19.49 | 19.36 | 19.40 | 1,971,297 | -0.33(-1.65%) |
Nov 17, 2016 | 19.77 | 19.83 | 19.67 | 19.73 | 791,226 | +0.09(+0.43%) |
Nov 16, 2016 | 19.62 | 19.75 | 19.57 | 19.64 | 804,040 | -0.29(-1.44%) |
Nov 15, 2016 | 19.72 | 19.94 | 19.68 | 19.93 | 985,903 | +0.19(+0.98%) |
Nov 14, 2016 | 19.74 | 19.81 | 19.67 | 19.73 | 3,158,897 | -0.27(-1.35%) |
Nov 11, 2016 | 20.04 | 20.09 | 19.88 | 20.01 | 1,358,448 | -0.40(-1.97%) |
Nov 10, 2016 | 20.56 | 20.60 | 20.18 | 20.41 | 2,113,876 | -0.33(-1.60%) |
Nov 09, 2016 | 20.48 | 20.83 | 20.47 | 20.74 | 3,235,355 | -0.26(-1.25%) |
Nov 08, 2016 | 20.83 | 21.04 | 20.80 | 21.00 | 2,091,325 | +0.05(+0.22%) |
Nov 07, 2016 | 20.93 | 20.96 | 20.83 | 20.96 | 3,281,823 | +0.30(+1.46%) |
Nov 04, 2016 | 20.70 | 20.79 | 20.62 | 20.66 | 1,265,009 | -0.24(-1.15%) |
Nov 03, 2016 | 20.91 | 20.97 | 20.83 | 20.90 | 1,641,374 | +0.01(+0.04%) |
Nov 02, 2016 | 20.98 | 21.04 | 20.85 | 20.89 | 3,234,288 | -0.24(-1.14%) |
Nov 01, 2016 | 21.37 | 21.37 | 21.07 | 21.13 | 1,131,767 | -0.12(-0.55%) |
Oct 31, 2016 | 21.26 | 21.30 | 21.15 | 21.24 | 611,473 | +0.01(+0.04%) |
Oct 28, 2016 | 21.23 | 21.31 | 21.19 | 21.24 | 1,465,162 | +0.05(+0.22%) |
Oct 27, 2016 | 21.24 | 21.27 | 21.17 | 21.19 | 746,884 | +0.15(+0.74%) |
Oct 26, 2016 | 21.07 | 21.15 | 21.00 | 21.04 | 903,145 | -0.02(-0.07%) |
Oct 25, 2016 | 21.00 | 21.10 | 20.94 | 21.05 | 959,988 | -0.15(-0.69%) |
Oct 24, 2016 | 21.26 | 21.31 | 21.17 | 21.20 | 614,441 | +0.26(+1.22%) |
Oct 21, 2016 | 20.82 | 20.95 | 20.77 | 20.94 | 561,884 | +0.01(+0.04%) |
Oct 20, 2016 | 20.85 | 20.98 | 20.83 | 20.93 | 1,766,658 | +0.19(+0.93%) |
Oct 19, 2016 | 20.65 | 20.78 | 20.65 | 20.74 | 566,816 | +0.14(+0.68%) |
Oct 18, 2016 | 20.59 | 20.66 | 20.52 | 20.60 | 739,797 | +0.30(+1.49%) |
Oct 17, 2016 | 20.31 | 20.35 | 20.25 | 20.30 | 584,079 | +0.04(+0.19%) |
Oct 14, 2016 | 20.37 | 20.46 | 20.25 | 20.26 | 1,414,520 | +0.12(+0.58%) |
Oct 13, 2016 | 19.97 | 20.19 | 19.92 | 20.14 | 769,124 | -0.12(-0.57%) |
Oct 12, 2016 | 20.23 | 20.33 | 20.19 | 20.26 | 1,213,476 | -0.02(-0.08%) |
Oct 11, 2016 | 20.42 | 20.44 | 20.21 | 20.28 | 1,148,200 | -0.16(-0.80%) |
Oct 10, 2016 | 20.42 | 20.52 | 20.42 | 20.44 | 418,400 | +0.02(+0.11%) |
Oct 07, 2016 | 20.42 | 20.45 | 20.25 | 20.42 | 1,466,270 | -0.28(-1.35%) |
Oct 06, 2016 | 20.80 | 20.80 | 20.63 | 20.69 | 1,127,183 | -0.11(-0.52%) |
Oct 05, 2016 | 20.75 | 20.83 | 20.66 | 20.80 | 1,665,734 | +0.22(+1.09%) |
Oct 04, 2016 | 20.66 | 20.71 | 20.46 | 20.58 | 1,220,903 | -0.09(-0.41%) |
Oct 03, 2016 | 20.68 | 20.72 | 20.59 | 20.66 | 746,242 | -0.09(-0.45%) |
Sep 30, 2016 | 20.51 | 20.83 | 20.46 | 20.76 | 1,306,973 | +0.35(+1.71%) |
Sep 29, 2016 | 20.79 | 20.85 | 20.31 | 20.41 | 1,805,240 | -0.36(-1.71%) |
Sep 28, 2016 | 20.66 | 20.77 | 20.51 | 20.76 | 739,733 | +0.20(+0.98%) |
Sep 27, 2016 | 20.37 | 20.60 | 20.35 | 20.56 | 624,891 | -0.02(-0.08%) |
Sep 26, 2016 | 20.64 | 20.69 | 20.58 | 20.58 | 1,262,687 | -0.22(-1.04%) |
Sep 23, 2016 | 20.73 | 20.87 | 20.73 | 20.80 | 669,561 | -0.26(-1.21%) |
Sep 22, 2016 | 21.21 | 21.24 | 21.01 | 21.05 | 1,720,578 | +0.22(+1.04%) |
Sep 21, 2016 | 20.61 | 20.87 | 20.57 | 20.83 | 1,455,754 | +0.43(+2.12%) |
Sep 20, 2016 | 20.50 | 20.52 | 20.39 | 20.40 | 499,241 | -0.02(-0.11%) |
Sep 19, 2016 | 20.49 | 20.54 | 20.38 | 20.42 | 721,036 | +0.09(+0.42%) |
Sep 16, 2016 | 20.33 | 20.37 | 20.25 | 20.34 | 1,505,418 | -0.40(-1.94%) |
Sep 15, 2016 | 20.61 | 20.77 | 20.52 | 20.74 | 811,992 | +0.12(+0.56%) |
Sep 14, 2016 | 20.64 | 20.77 | 20.59 | 20.62 | 1,988,444 | -0.08(-0.37%) |
Sep 13, 2016 | 20.87 | 20.90 | 20.59 | 20.70 | 1,831,184 | -0.56(-2.66%) |
Sep 12, 2016 | 20.87 | 21.27 | 20.86 | 21.27 | 2,191,469 | +0.05(+0.26%) |
Sep 09, 2016 | 21.48 | 21.50 | 21.21 | 21.21 | 1,897,103 | -0.37(-1.72%) |
Sep 08, 2016 | 21.53 | 21.66 | 21.45 | 21.58 | 5,180,818 | +0.32(+1.49%) |
Sep 07, 2016 | 21.30 | 21.35 | 21.24 | 21.27 | 1,818,957 | +0.15(+0.70%) |
Sep 06, 2016 | 21.18 | 21.22 | 21.04 | 21.12 | 1,312,616 | +0.12(+0.55%) |
Sep 02, 2016 | 20.92 | 21.00 | 21.00 | 21.00 | 1,924,504 | +0.24(+1.16%) |