Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2017 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.00(+0.00%) |
Dec 06, 2016 | 23.47 | 23.47 | 23.47 | 0 | +0.23(+0.99%) | |
Dec 05, 2016 | 23.06 | 23.24 | 22.99 | 23.24 | 80,873 | +0.33(+1.44%) |
Dec 02, 2016 | 23.00 | 23.05 | 22.85 | 22.91 | 37,386 | -0.13(-0.56%) |
Dec 01, 2016 | 23.17 | 23.20 | 22.94 | 23.04 | 61,313 | -0.03(-0.13%) |
Nov 30, 2016 | 23.33 | 23.39 | 22.94 | 23.07 | 118,619 | -0.09(-0.39%) |
Nov 29, 2016 | 23.07 | 23.25 | 23.07 | 23.16 | 37,557 | +0.07(+0.30%) |
Nov 28, 2016 | 23.23 | 23.29 | 23.09 | 23.09 | 87,584 | -0.14(-0.60%) |
Nov 25, 2016 | 23.11 | 23.23 | 23.08 | 23.23 | 33,075 | +0.13(+0.57%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.03(-0.13%) | |
Nov 22, 2016 | 23.01 | 23.16 | 23.01 | 23.13 | 88,759 | +0.12(+0.52%) |
Nov 21, 2016 | 23.08 | 23.08 | 22.94 | 23.01 | 66,808 | +0.11(+0.48%) |
Nov 18, 2016 | 22.80 | 22.90 | 22.71 | 22.90 | 64,961 | +0.18(+0.79%) |
Nov 17, 2016 | 22.74 | 22.77 | 22.65 | 22.72 | 137,158 | +0.10(+0.44%) |
Nov 16, 2016 | 22.55 | 22.67 | 22.55 | 22.62 | 98,614 | +0.01(+0.04%) |
Nov 15, 2016 | 22.44 | 22.62 | 22.29 | 22.61 | 48,131 | +0.04(+0.18%) |
Nov 14, 2016 | 22.81 | 22.89 | 22.53 | 22.57 | 121,257 | -0.20(-0.88%) |
Nov 11, 2016 | 22.39 | 22.79 | 22.31 | 22.77 | 91,235 | +0.31(+1.38%) |
Nov 10, 2016 | 22.27 | 22.62 | 22.19 | 22.46 | 106,674 | +0.32(+1.45%) |
Nov 09, 2016 | 21.19 | 22.24 | 21.10 | 22.14 | 185,132 | +0.58(+2.69%) |
Nov 08, 2016 | 21.56 | 21.62 | 21.45 | 21.56 | 26,220 | +0.04(+0.19%) |
Nov 07, 2016 | 21.46 | 21.58 | 21.42 | 21.52 | 29,538 | +0.31(+1.46%) |
Nov 04, 2016 | 21.13 | 21.33 | 21.10 | 21.21 | 47,320 | +0.11(+0.50%) |
Nov 03, 2016 | 21.19 | 21.26 | 21.06 | 21.10 | 50,116 | -0.02(-0.07%) |
Nov 02, 2016 | 21.29 | 21.33 | 21.10 | 21.12 | 181,833 | -0.16(-0.75%) |
Nov 01, 2016 | 21.62 | 21.62 | 21.21 | 21.28 | 99,524 | -0.20(-0.93%) |
Oct 31, 2016 | 21.67 | 21.67 | 21.47 | 21.48 | 81,484 | -0.06(-0.28%) |
Oct 28, 2016 | 21.62 | 21.68 | 21.41 | 21.54 | 28,917 | -0.03(-0.14%) |
Oct 27, 2016 | 21.86 | 21.86 | 21.55 | 21.57 | 21,787 | -0.28(-1.28%) |
Oct 26, 2016 | 21.93 | 21.97 | 21.80 | 21.85 | 22,741 | -0.13(-0.59%) |
Oct 25, 2016 | 21.91 | 22.00 | 21.85 | 21.98 | 32,684 | +0.08(+0.37%) |
Oct 24, 2016 | 21.74 | 21.92 | 21.74 | 21.90 | 28,597 | +0.20(+0.92%) |
Oct 21, 2016 | 21.52 | 21.71 | 21.52 | 21.70 | 18,648 | +0.10(+0.46%) |
Oct 20, 2016 | 21.61 | 21.65 | 21.48 | 21.60 | 21,987 | -0.02(-0.11%) |
Oct 19, 2016 | 21.50 | 21.67 | 21.50 | 21.62 | 37,811 | +0.12(+0.58%) |
Oct 18, 2016 | 21.47 | 21.58 | 21.39 | 21.50 | 28,466 | +0.13(+0.61%) |
Oct 17, 2016 | 21.45 | 21.49 | 21.34 | 21.37 | 57,799 | -0.12(-0.56%) |
Oct 14, 2016 | 21.57 | 21.62 | 21.43 | 21.49 | 44,780 | -0.12(-0.56%) |
Oct 13, 2016 | 21.52 | 21.66 | 21.41 | 21.61 | 42,255 | -0.09(-0.41%) |
Oct 12, 2016 | 21.56 | 21.80 | 21.56 | 21.70 | 26,151 | +0.10(+0.46%) |
Oct 11, 2016 | 21.66 | 21.73 | 21.52 | 21.60 | 31,139 | -0.14(-0.64%) |
Oct 10, 2016 | 21.74 | 21.87 | 21.64 | 21.74 | 28,816 | +0.09(+0.43%) |
Oct 07, 2016 | 21.62 | 21.73 | 21.53 | 21.65 | 44,987 | +0.02(+0.08%) |
Oct 06, 2016 | 21.79 | 21.79 | 21.54 | 21.63 | 78,501 | -0.16(-0.73%) |
Oct 05, 2016 | 21.78 | 21.87 | 21.76 | 21.79 | 46,151 | +0.12(+0.55%) |
Oct 04, 2016 | 21.97 | 21.97 | 21.58 | 21.67 | 81,206 | -0.25(-1.14%) |
Oct 03, 2016 | 22.01 | 22.01 | 21.87 | 21.92 | 61,632 | -0.09(-0.41%) |
Sep 30, 2016 | 21.92 | 22.09 | 21.89 | 22.01 | 100,007 | +0.12(+0.53%) |
Sep 29, 2016 | 22.07 | 22.10 | 21.88 | 21.89 | 34,844 | -0.14(-0.64%) |
Sep 28, 2016 | 21.99 | 22.06 | 21.84 | 22.04 | 43,047 | +0.16(+0.71%) |
Sep 27, 2016 | 21.87 | 21.96 | 21.83 | 21.88 | 33,434 | +0.03(+0.14%) |
Sep 26, 2016 | 22.00 | 22.10 | 21.84 | 21.85 | 63,755 | -0.25(-1.12%) |
Sep 23, 2016 | 22.06 | 22.17 | 22.04 | 22.10 | 20,785 | -0.01(-0.05%) |
Sep 22, 2016 | 22.01 | 22.14 | 21.99 | 22.11 | 45,806 | +0.17(+0.78%) |
Sep 21, 2016 | 21.93 | 21.98 | 21.73 | 21.94 | 27,900 | +0.12(+0.55%) |
Sep 20, 2016 | 21.91 | 21.95 | 21.82 | 21.82 | 23,263 | +0.00(+0.00%) |
Sep 19, 2016 | 21.77 | 22.03 | 21.75 | 21.82 | 28,258 | +0.11(+0.50%) |
Sep 16, 2016 | 21.73 | 21.79 | 21.55 | 21.71 | 33,942 | -0.07(-0.32%) |
Sep 15, 2016 | 21.60 | 21.85 | 21.58 | 21.78 | 37,725 | +0.01(+0.05%) |
Sep 14, 2016 | 21.88 | 21.88 | 21.70 | 21.77 | 44,892 | -0.03(-0.14%) |
Sep 13, 2016 | 22.01 | 22.01 | 21.71 | 21.80 | 40,866 | -0.29(-1.31%) |
Sep 12, 2016 | 21.92 | 22.16 | 21.66 | 22.09 | 69,606 | +0.08(+0.36%) |
Sep 09, 2016 | 22.52 | 22.52 | 22.01 | 22.01 | 85,110 | -0.59(-2.61%) |
Sep 08, 2016 | 22.66 | 22.66 | 22.56 | 22.60 | 60,005 | -0.03(-0.13%) |
Sep 07, 2016 | 22.46 | 22.64 | 22.46 | 22.63 | 96,194 | +0.18(+0.82%) |
Sep 06, 2016 | 22.50 | 22.57 | 22.30 | 22.45 | 36,741 | +0.01(+0.03%) |
Sep 02, 2016 | 22.27 | 22.44 | 22.44 | 22.44 | 31,200 | +0.25(+1.13%) |
Sep 01, 2016 | 22.31 | 22.31 | 22.00 | 22.19 | 153,218 | -0.10(-0.45%) |
Aug 31, 2016 | 22.33 | 22.36 | 22.15 | 22.29 | 40,907 | -0.04(-0.18%) |
Aug 30, 2016 | 22.23 | 22.34 | 22.20 | 22.33 | 27,531 | +0.15(+0.68%) |
Aug 29, 2016 | 22.10 | 22.23 | 22.10 | 22.18 | 36,370 | +0.11(+0.50%) |
Aug 26, 2016 | 22.20 | 22.24 | 21.95 | 22.07 | 34,806 | -0.03(-0.14%) |
Aug 25, 2016 | 22.15 | 22.18 | 22.10 | 22.10 | 20,608 | -0.03(-0.14%) |
Aug 24, 2016 | 22.18 | 22.24 | 22.10 | 22.13 | 45,364 | -0.05(-0.23%) |
Aug 23, 2016 | 22.08 | 22.26 | 22.08 | 22.18 | 57,922 | +0.14(+0.63%) |
Aug 22, 2016 | 22.08 | 22.08 | 21.92 | 22.04 | 31,185 | +0.02(+0.10%) |
Aug 19, 2016 | 22.00 | 22.03 | 21.92 | 22.02 | 63,093 | +0.01(+0.05%) |
Aug 18, 2016 | 21.89 | 22.05 | 21.89 | 22.01 | 39,406 | +0.15(+0.69%) |
Aug 17, 2016 | 21.94 | 21.94 | 21.76 | 21.86 | 35,915 | -0.04(-0.18%) |
Aug 16, 2016 | 21.95 | 21.98 | 21.90 | 21.90 | 44,546 | -0.09(-0.41%) |
Aug 15, 2016 | 22.02 | 22.02 | 21.92 | 21.99 | 40,827 | -0.13(-0.59%) |
Aug 12, 2016 | 22.06 | 22.14 | 22.06 | 22.12 | 53,591 | +0.02(+0.09%) |
Aug 11, 2016 | 22.11 | 22.16 | 22.02 | 22.10 | 53,113 | +0.00(+0.00%) |
Aug 10, 2016 | 22.23 | 22.23 | 22.02 | 22.10 | 35,486 | -0.07(-0.32%) |
Aug 09, 2016 | 22.10 | 22.18 | 22.05 | 22.17 | 25,647 | +0.09(+0.39%) |
Aug 08, 2016 | 22.26 | 22.26 | 22.08 | 22.08 | 40,428 | -0.06(-0.26%) |
Aug 05, 2016 | 21.92 | 22.23 | 21.90 | 22.14 | 63,692 | +0.27(+1.23%) |
Aug 04, 2016 | 21.83 | 21.89 | 21.75 | 21.87 | 12,058 | +0.02(+0.09%) |
Aug 03, 2016 | 21.56 | 21.85 | 21.56 | 21.85 | 35,664 | +0.29(+1.35%) |
Aug 02, 2016 | 21.76 | 21.77 | 21.52 | 21.56 | 26,883 | -0.24(-1.10%) |