Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.88 | 19.97 | 19.87 | 19.90 | 197,515 | -0.01(-0.04%) |
Nov 29, 2016 | 19.73 | 19.93 | 19.73 | 19.91 | 236,193 | +0.16(+0.81%) |
Nov 28, 2016 | 19.65 | 19.78 | 19.65 | 19.75 | 59,656 | +0.10(+0.52%) |
Nov 25, 2016 | 19.70 | 19.70 | 19.62 | 19.64 | 21,160 | +0.05(+0.26%) |
Nov 23, 2016 | 19.59 | 19.59 | 19.59 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 19.64 | 19.64 | 19.54 | 19.64 | 156,482 | +0.12(+0.63%) |
Nov 21, 2016 | 19.41 | 19.52 | 19.41 | 19.52 | 230,510 | +0.12(+0.60%) |
Nov 18, 2016 | 19.50 | 19.51 | 19.39 | 19.41 | 664,395 | -0.20(-1.03%) |
Nov 17, 2016 | 19.60 | 19.62 | 19.53 | 19.61 | 153,000 | +0.27(+1.39%) |
Nov 16, 2016 | 19.36 | 19.41 | 19.33 | 19.34 | 135,680 | -0.32(-1.62%) |
Nov 15, 2016 | 19.50 | 19.66 | 19.50 | 19.66 | 76,073 | +0.19(+1.00%) |
Nov 14, 2016 | 19.56 | 19.56 | 19.42 | 19.46 | 75,988 | -0.25(-1.28%) |
Nov 11, 2016 | 19.74 | 19.77 | 19.66 | 19.72 | 61,906 | -0.15(-0.77%) |
Nov 10, 2016 | 20.03 | 20.03 | 19.88 | 19.87 | 117,372 | -0.48(-2.35%) |
Nov 09, 2016 | 20.27 | 20.46 | 20.27 | 20.35 | 103,656 | -0.14(-0.71%) |
Nov 08, 2016 | 20.41 | 20.55 | 20.39 | 20.49 | 93,018 | +0.07(+0.35%) |
Nov 07, 2016 | 20.51 | 20.51 | 20.38 | 20.42 | 459,878 | -0.01(-0.07%) |
Nov 04, 2016 | 20.39 | 20.51 | 20.39 | 20.43 | 69,774 | -0.14(-0.67%) |
Nov 03, 2016 | 20.65 | 20.67 | 20.56 | 20.57 | 135,864 | +0.00(+0.00%) |
Nov 02, 2016 | 20.68 | 20.68 | 20.56 | 20.57 | 131,450 | -0.01(-0.03%) |
Nov 01, 2016 | 20.70 | 20.70 | 20.51 | 20.58 | 212,041 | -0.01(-0.04%) |
Oct 31, 2016 | 20.53 | 20.64 | 20.53 | 20.59 | 497,939 | +0.20(+0.96%) |
Oct 28, 2016 | 20.45 | 20.51 | 20.39 | 20.39 | 426,319 | -0.17(-0.85%) |
Oct 27, 2016 | 20.64 | 20.66 | 20.56 | 20.56 | 132,000 | -0.21(-1.01%) |
Oct 26, 2016 | 20.76 | 20.83 | 20.74 | 20.77 | 93,149 | -0.17(-0.80%) |
Oct 25, 2016 | 20.85 | 20.96 | 20.85 | 20.94 | 151,569 | +0.04(+0.17%) |
Oct 24, 2016 | 20.89 | 20.95 | 20.87 | 20.91 | 953,125 | +0.06(+0.28%) |
Oct 21, 2016 | 20.72 | 20.85 | 20.72 | 20.85 | 103,767 | -0.04(-0.17%) |
Oct 20, 2016 | 20.84 | 20.93 | 20.84 | 20.88 | 56,623 | +0.04(+0.17%) |
Oct 19, 2016 | 20.75 | 20.88 | 20.75 | 20.85 | 128,634 | +0.09(+0.42%) |
Oct 18, 2016 | 20.74 | 20.80 | 20.73 | 20.76 | 80,135 | +0.24(+1.16%) |
Oct 17, 2016 | 20.55 | 20.57 | 20.48 | 20.52 | 62,529 | -0.10(-0.49%) |
Oct 14, 2016 | 20.72 | 20.72 | 20.62 | 20.62 | 78,435 | -0.05(-0.25%) |
Oct 13, 2016 | 20.50 | 20.70 | 20.48 | 20.67 | 104,277 | +0.21(+1.03%) |
Oct 12, 2016 | 20.42 | 20.51 | 20.41 | 20.46 | 56,016 | -0.04(-0.18%) |
Oct 11, 2016 | 20.70 | 20.70 | 20.43 | 20.50 | 276,138 | -0.39(-1.87%) |
Oct 10, 2016 | 20.91 | 20.96 | 20.87 | 20.89 | 67,619 | +0.03(+0.14%) |
Oct 07, 2016 | 20.88 | 20.90 | 20.73 | 20.86 | 56,796 | -0.14(-0.66%) |
Oct 06, 2016 | 21.05 | 21.05 | 20.93 | 21.00 | 147,434 | -0.22(-1.06%) |
Oct 05, 2016 | 21.32 | 21.32 | 21.21 | 21.22 | 429,661 | -0.24(-1.11%) |
Oct 04, 2016 | 21.65 | 21.65 | 21.42 | 21.46 | 167,436 | -0.32(-1.46%) |
Oct 03, 2016 | 21.80 | 21.80 | 21.72 | 21.78 | 470,448 | -0.07(-0.33%) |
Sep 30, 2016 | 21.73 | 21.93 | 21.73 | 21.85 | 308,218 | +0.23(+1.07%) |
Sep 29, 2016 | 21.77 | 21.82 | 21.56 | 21.62 | 77,869 | -0.36(-1.63%) |
Sep 28, 2016 | 21.92 | 21.98 | 21.80 | 21.98 | 127,488 | +0.08(+0.35%) |
Sep 27, 2016 | 21.71 | 21.91 | 21.71 | 21.90 | 192,977 | +0.20(+0.93%) |
Sep 26, 2016 | 21.69 | 21.75 | 21.68 | 21.70 | 63,919 | -0.03(-0.14%) |
Sep 23, 2016 | 21.81 | 21.81 | 21.73 | 21.73 | 184,017 | -0.14(-0.66%) |
Sep 22, 2016 | 21.93 | 21.95 | 21.85 | 21.88 | 103,797 | +0.19(+0.90%) |
Sep 21, 2016 | 21.56 | 21.69 | 21.45 | 21.68 | 73,857 | +0.23(+1.07%) |
Sep 20, 2016 | 21.45 | 21.52 | 21.44 | 21.45 | 51,007 | +0.09(+0.40%) |
Sep 19, 2016 | 21.36 | 21.45 | 21.32 | 21.37 | 67,120 | +0.12(+0.58%) |
Sep 16, 2016 | 21.24 | 21.27 | 21.20 | 21.24 | 70,481 | -0.20(-0.94%) |
Sep 15, 2016 | 21.32 | 21.46 | 21.28 | 21.45 | 31,181 | +0.13(+0.61%) |
Sep 14, 2016 | 21.29 | 21.42 | 21.29 | 21.32 | 68,427 | -0.03(-0.13%) |
Sep 13, 2016 | 21.52 | 21.52 | 21.27 | 21.34 | 315,104 | -0.41(-1.88%) |
Sep 12, 2016 | 21.51 | 21.78 | 21.51 | 21.75 | 159,655 | +0.07(+0.33%) |
Sep 09, 2016 | 21.95 | 21.95 | 21.68 | 21.68 | 84,147 | -0.52(-2.33%) |
Sep 08, 2016 | 22.22 | 22.29 | 22.17 | 22.20 | 32,274 | -0.01(-0.06%) |
Sep 07, 2016 | 22.16 | 22.25 | 22.15 | 22.22 | 55,553 | -0.03(-0.13%) |
Sep 06, 2016 | 22.09 | 22.27 | 22.08 | 22.24 | 86,707 | +0.32(+1.48%) |
Sep 02, 2016 | 21.93 | 21.92 | 21.92 | 21.92 | 318,424 | +0.09(+0.43%) |