Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.40 | 21.40 | 21.24 | 21.34 | 2,668 | +0.04(+0.17%) |
Nov 29, 2016 | 21.32 | 21.40 | 21.22 | 21.30 | 3,732 | +0.04(+0.21%) |
Nov 28, 2016 | 21.32 | 21.32 | 21.17 | 21.25 | 7,858 | +0.03(+0.13%) |
Nov 25, 2016 | 21.25 | 21.31 | 21.22 | 21.23 | 3,262 | +0.01(+0.04%) |
Nov 23, 2016 | 21.22 | 21.22 | 21.22 | 0 | -0.13(-0.63%) | |
Nov 22, 2016 | 21.38 | 21.38 | 21.27 | 21.35 | 1,458 | -0.07(-0.34%) |
Nov 21, 2016 | 21.23 | 21.43 | 21.17 | 21.43 | 12,605 | +0.19(+0.89%) |
Nov 18, 2016 | 21.33 | 21.37 | 21.24 | 21.24 | 26,868 | -0.04(-0.17%) |
Nov 17, 2016 | 21.25 | 21.39 | 21.25 | 21.27 | 7,743 | +0.03(+0.13%) |
Nov 16, 2016 | 21.25 | 21.30 | 21.24 | 21.25 | 6,894 | -0.09(-0.42%) |
Nov 15, 2016 | 21.31 | 21.45 | 21.31 | 21.34 | 4,343 | +0.00(+0.00%) |
Nov 14, 2016 | 21.39 | 21.47 | 21.31 | 21.34 | 9,586 | -0.13(-0.59%) |
Nov 11, 2016 | 21.50 | 21.50 | 21.43 | 21.46 | 1,219 | -0.14(-0.65%) |
Nov 10, 2016 | 21.49 | 21.67 | 21.49 | 21.60 | 1,937 | +0.12(+0.57%) |
Nov 09, 2016 | 21.52 | 21.55 | 21.43 | 21.48 | 3,074 | -0.18(-0.83%) |
Nov 08, 2016 | 21.60 | 21.66 | 21.60 | 21.66 | 2,271 | +0.02(+0.09%) |
Nov 07, 2016 | 21.64 | 21.64 | 21.62 | 21.64 | 5,600 | -0.01(-0.04%) |
Nov 04, 2016 | 21.63 | 21.66 | 21.63 | 21.65 | 8,430 | +0.03(+0.12%) |
Nov 03, 2016 | 21.60 | 21.63 | 21.60 | 21.62 | 782 | -0.04(-0.21%) |
Nov 02, 2016 | 21.63 | 21.70 | 21.63 | 21.67 | 1,777 | +0.03(+0.12%) |
Nov 01, 2016 | 21.64 | 21.64 | 21.64 | 21.64 | 163 | +0.01(+0.04%) |
Oct 31, 2016 | 21.69 | 21.69 | 21.59 | 21.63 | 1,439 | +0.04(+0.21%) |
Oct 28, 2016 | 21.55 | 21.65 | 21.53 | 21.59 | 6,648 | +0.03(+0.12%) |
Oct 27, 2016 | 21.66 | 21.66 | 21.55 | 21.56 | 2,899 | -0.11(-0.50%) |
Oct 26, 2016 | 21.70 | 21.70 | 21.66 | 21.67 | 2,602 | -0.04(-0.21%) |
Oct 25, 2016 | 21.71 | 21.71 | 21.66 | 21.71 | 3,334 | +0.00(+0.00%) |
Oct 24, 2016 | 21.70 | 21.75 | 21.70 | 21.71 | 20,587 | +0.06(+0.29%) |
Oct 21, 2016 | 21.62 | 21.71 | 21.61 | 21.65 | 4,719 | -0.09(-0.41%) |
Oct 20, 2016 | 21.73 | 21.78 | 21.66 | 21.74 | 2,414 | -0.00(-0.02%) |
Oct 19, 2016 | 21.73 | 21.81 | 21.72 | 21.74 | 3,656 | -0.06(-0.27%) |
Oct 18, 2016 | 21.77 | 21.87 | 21.73 | 21.80 | 3,980 | +0.07(+0.32%) |
Oct 17, 2016 | 21.69 | 21.81 | 21.61 | 21.73 | 8,463 | -0.13(-0.58%) |
Oct 14, 2016 | 21.78 | 21.87 | 21.67 | 21.86 | 13,325 | +0.04(+0.16%) |
Oct 13, 2016 | 21.78 | 21.87 | 21.65 | 21.82 | 12,631 | -0.02(-0.10%) |
Oct 12, 2016 | 21.79 | 21.85 | 21.77 | 21.84 | 5,267 | -0.04(-0.18%) |
Oct 11, 2016 | 21.79 | 21.88 | 21.77 | 21.88 | 8,436 | +0.08(+0.37%) |
Oct 10, 2016 | 21.78 | 21.82 | 21.77 | 21.80 | 23,161 | -0.02(-0.08%) |
Oct 07, 2016 | 21.92 | 22.00 | 21.78 | 21.82 | 4,276 | -0.11(-0.49%) |
Oct 06, 2016 | 21.96 | 21.98 | 21.91 | 21.93 | 5,314 | -0.01(-0.04%) |
Oct 05, 2016 | 22.00 | 22.00 | 21.88 | 21.94 | 6,702 | -0.02(-0.08%) |
Oct 04, 2016 | 21.99 | 22.03 | 21.87 | 21.96 | 10,914 | -0.04(-0.16%) |
Oct 03, 2016 | 21.92 | 22.00 | 21.92 | 21.99 | 12,444 | +0.03(+0.12%) |
Sep 30, 2016 | 22.00 | 22.00 | 21.92 | 21.96 | 6,981 | +0.00(+0.00%) |
Sep 29, 2016 | 21.92 | 21.96 | 21.91 | 21.96 | 4,313 | +0.04(+0.18%) |
Sep 28, 2016 | 22.02 | 22.05 | 21.92 | 21.92 | 3,758 | -0.05(-0.22%) |
Sep 27, 2016 | 21.92 | 21.97 | 21.91 | 21.97 | 10,711 | +0.02(+0.08%) |
Sep 26, 2016 | 21.89 | 22.02 | 21.89 | 21.96 | 2,759 | +0.00(+0.01%) |
Sep 23, 2016 | 21.93 | 21.99 | 21.92 | 21.95 | 13,253 | -0.04(-0.17%) |
Sep 22, 2016 | 21.91 | 22.02 | 21.87 | 21.99 | 8,091 | +0.05(+0.21%) |
Sep 21, 2016 | 21.88 | 21.96 | 21.88 | 21.94 | 2,173 | -0.00(-0.01%) |
Sep 20, 2016 | 21.88 | 21.95 | 21.83 | 21.95 | 18,442 | +0.03(+0.15%) |
Sep 19, 2016 | 21.91 | 21.99 | 21.87 | 21.91 | 9,083 | -0.04(-0.19%) |
Sep 16, 2016 | 21.83 | 21.96 | 21.80 | 21.96 | 5,457 | +0.06(+0.29%) |
Sep 15, 2016 | 21.87 | 21.91 | 21.81 | 21.89 | 8,965 | +0.05(+0.23%) |
Sep 14, 2016 | 21.78 | 21.90 | 21.78 | 21.84 | 2,468 | -0.05(-0.23%) |
Sep 13, 2016 | 21.80 | 21.89 | 21.80 | 21.89 | 11,592 | +0.08(+0.37%) |
Sep 12, 2016 | 21.82 | 21.92 | 21.80 | 21.81 | 11,209 | -0.09(-0.41%) |
Sep 09, 2016 | 21.96 | 21.96 | 21.74 | 21.90 | 5,397 | +0.04(+0.16%) |
Sep 08, 2016 | 21.92 | 21.92 | 21.85 | 21.87 | 3,497 | -0.02(-0.08%) |
Sep 07, 2016 | 21.96 | 21.96 | 21.87 | 21.88 | 39,291 | -0.04(-0.16%) |
Sep 06, 2016 | 21.87 | 21.94 | 21.81 | 21.92 | 7,627 | -0.02(-0.08%) |
Sep 02, 2016 | 21.94 | 21.94 | 21.94 | 21.94 | 4,677 | +0.08(+0.37%) |