Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.85 | 19.90 | 19.75 | 19.80 | 1,076,348 | -0.01(-0.04%) |
Nov 29, 2016 | 19.67 | 19.85 | 19.64 | 19.81 | 2,402,817 | +0.18(+0.92%) |
Nov 28, 2016 | 19.74 | 19.75 | 19.60 | 19.63 | 1,423,383 | -0.18(-0.91%) |
Nov 25, 2016 | 19.77 | 19.82 | 19.77 | 19.81 | 913,843 | +0.09(+0.44%) |
Nov 23, 2016 | 19.72 | 19.72 | 19.72 | 0 | -0.22(-1.10%) | |
Nov 22, 2016 | 19.86 | 19.94 | 19.81 | 19.94 | 683,877 | +0.09(+0.48%) |
Nov 21, 2016 | 19.73 | 19.86 | 19.72 | 19.85 | 979,047 | +0.13(+0.64%) |
Nov 18, 2016 | 19.80 | 19.81 | 19.67 | 19.72 | 1,939,553 | -0.33(-1.65%) |
Nov 17, 2016 | 20.10 | 20.15 | 19.99 | 20.05 | 778,485 | +0.09(+0.43%) |
Nov 16, 2016 | 19.94 | 20.07 | 19.89 | 19.96 | 791,093 | -0.29(-1.44%) |
Nov 15, 2016 | 20.04 | 20.26 | 20.00 | 20.25 | 970,027 | +0.20(+0.98%) |
Nov 14, 2016 | 20.07 | 20.13 | 19.99 | 20.06 | 3,108,029 | -0.28(-1.35%) |
Nov 11, 2016 | 20.37 | 20.42 | 20.21 | 20.33 | 1,336,573 | -0.41(-1.97%) |
Nov 10, 2016 | 20.90 | 20.94 | 20.51 | 20.74 | 2,079,836 | -0.34(-1.60%) |
Nov 09, 2016 | 20.81 | 21.17 | 20.80 | 21.08 | 3,183,256 | -0.27(-1.25%) |
Nov 08, 2016 | 21.17 | 21.38 | 21.14 | 21.35 | 2,057,648 | +0.05(+0.22%) |
Nov 07, 2016 | 21.27 | 21.30 | 21.17 | 21.30 | 3,228,976 | +0.31(+1.46%) |
Nov 04, 2016 | 21.04 | 21.13 | 20.96 | 20.99 | 1,244,638 | -0.24(-1.15%) |
Nov 03, 2016 | 21.25 | 21.31 | 21.17 | 21.24 | 1,614,943 | +0.01(+0.04%) |
Nov 02, 2016 | 21.32 | 21.38 | 21.19 | 21.23 | 3,182,206 | -0.24(-1.14%) |
Nov 01, 2016 | 21.72 | 21.72 | 21.41 | 21.47 | 1,113,542 | -0.12(-0.55%) |
Oct 31, 2016 | 21.61 | 21.65 | 21.50 | 21.59 | 601,627 | +0.01(+0.04%) |
Oct 28, 2016 | 21.58 | 21.65 | 21.54 | 21.58 | 1,441,568 | +0.05(+0.22%) |
Oct 27, 2016 | 21.58 | 21.62 | 21.51 | 21.54 | 734,857 | +0.16(+0.74%) |
Oct 26, 2016 | 21.42 | 21.50 | 21.34 | 21.38 | 888,602 | -0.02(-0.07%) |
Oct 25, 2016 | 21.34 | 21.44 | 21.28 | 21.39 | 944,529 | -0.15(-0.69%) |
Oct 24, 2016 | 21.61 | 21.66 | 21.52 | 21.54 | 604,547 | +0.26(+1.22%) |
Oct 21, 2016 | 21.16 | 21.29 | 21.11 | 21.28 | 552,836 | +0.01(+0.04%) |
Oct 20, 2016 | 21.19 | 21.32 | 21.17 | 21.28 | 1,738,209 | +0.20(+0.93%) |
Oct 19, 2016 | 20.99 | 21.12 | 20.99 | 21.08 | 557,688 | +0.14(+0.68%) |
Oct 18, 2016 | 20.93 | 21.00 | 20.86 | 20.94 | 727,884 | +0.31(+1.49%) |
Oct 17, 2016 | 20.64 | 20.68 | 20.58 | 20.63 | 574,673 | +0.04(+0.19%) |
Oct 14, 2016 | 20.70 | 20.79 | 20.58 | 20.59 | 1,391,742 | +0.12(+0.58%) |
Oct 13, 2016 | 20.29 | 20.52 | 20.25 | 20.47 | 756,739 | -0.12(-0.57%) |
Oct 12, 2016 | 20.56 | 20.66 | 20.52 | 20.59 | 1,193,935 | -0.02(-0.08%) |
Oct 11, 2016 | 20.76 | 20.77 | 20.55 | 20.61 | 1,129,710 | -0.17(-0.80%) |
Oct 10, 2016 | 20.75 | 20.86 | 20.75 | 20.77 | 411,663 | +0.02(+0.11%) |
Oct 07, 2016 | 20.76 | 20.78 | 20.58 | 20.75 | 1,442,659 | -0.28(-1.35%) |
Oct 06, 2016 | 21.14 | 21.14 | 20.97 | 21.03 | 1,109,032 | -0.11(-0.52%) |
Oct 05, 2016 | 21.09 | 21.17 | 21.00 | 21.14 | 1,638,911 | +0.23(+1.09%) |
Oct 04, 2016 | 20.99 | 21.05 | 20.80 | 20.92 | 1,201,243 | -0.09(-0.41%) |
Oct 03, 2016 | 21.02 | 21.06 | 20.93 | 21.00 | 734,225 | -0.09(-0.45%) |
Sep 30, 2016 | 20.84 | 21.17 | 20.80 | 21.10 | 1,285,927 | +0.35(+1.71%) |
Sep 29, 2016 | 21.13 | 21.19 | 20.64 | 20.74 | 1,776,170 | -0.36(-1.71%) |
Sep 28, 2016 | 20.99 | 21.11 | 20.84 | 21.10 | 727,821 | +0.20(+0.98%) |
Sep 27, 2016 | 20.70 | 20.94 | 20.69 | 20.90 | 614,828 | -0.02(-0.08%) |
Sep 26, 2016 | 20.98 | 21.03 | 20.92 | 20.92 | 1,242,354 | -0.22(-1.04%) |
Sep 23, 2016 | 21.07 | 21.21 | 21.07 | 21.14 | 658,779 | -0.26(-1.21%) |
Sep 22, 2016 | 21.55 | 21.58 | 21.36 | 21.39 | 1,692,871 | +0.22(+1.04%) |
Sep 21, 2016 | 20.95 | 21.21 | 20.90 | 21.17 | 1,432,312 | +0.44(+2.12%) |
Sep 20, 2016 | 20.84 | 20.86 | 20.73 | 20.73 | 491,202 | -0.02(-0.11%) |
Sep 19, 2016 | 20.83 | 20.88 | 20.71 | 20.76 | 709,425 | +0.09(+0.42%) |
Sep 16, 2016 | 20.66 | 20.70 | 20.58 | 20.67 | 1,481,176 | -0.41(-1.94%) |
Sep 15, 2016 | 20.95 | 21.11 | 20.85 | 21.08 | 798,916 | +0.12(+0.56%) |
Sep 14, 2016 | 20.98 | 21.11 | 20.93 | 20.96 | 1,956,424 | -0.08(-0.37%) |
Sep 13, 2016 | 21.21 | 21.24 | 20.93 | 21.04 | 1,801,697 | -0.57(-2.66%) |
Sep 12, 2016 | 21.21 | 21.62 | 21.20 | 21.62 | 2,156,179 | +0.06(+0.26%) |
Sep 09, 2016 | 21.84 | 21.85 | 21.55 | 21.56 | 1,866,553 | -0.38(-1.72%) |
Sep 08, 2016 | 21.88 | 22.02 | 21.80 | 21.94 | 5,097,391 | +0.32(+1.49%) |
Sep 07, 2016 | 21.65 | 21.70 | 21.59 | 21.62 | 1,789,666 | +0.15(+0.70%) |
Sep 06, 2016 | 21.53 | 21.57 | 21.39 | 21.47 | 1,291,479 | +0.12(+0.55%) |
Sep 02, 2016 | 21.26 | 21.35 | 21.35 | 21.35 | 1,893,513 | +0.24(+1.16%) |