Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.66 | 22.66 | 22.51 | 22.56 | 28,085 | +0.07(+0.33%) |
Nov 29, 2016 | 22.36 | 22.57 | 22.36 | 22.48 | 62,060 | -0.01(-0.04%) |
Nov 28, 2016 | 22.40 | 22.57 | 22.40 | 22.49 | 82,367 | +0.15(+0.67%) |
Nov 25, 2016 | 22.29 | 22.41 | 22.29 | 22.34 | 10,370 | +0.06(+0.26%) |
Nov 23, 2016 | 22.28 | 22.28 | 22.28 | 0 | -0.15(-0.67%) | |
Nov 22, 2016 | 22.49 | 22.49 | 22.32 | 22.43 | 90,888 | +0.24(+1.06%) |
Nov 21, 2016 | 22.18 | 22.25 | 22.09 | 22.20 | 51,723 | +0.16(+0.74%) |
Nov 18, 2016 | 22.17 | 22.23 | 21.99 | 22.03 | 26,548 | -0.07(-0.30%) |
Nov 17, 2016 | 21.68 | 22.22 | 21.68 | 22.10 | 41,985 | +0.08(+0.34%) |
Nov 16, 2016 | 22.07 | 22.10 | 21.99 | 22.03 | 74,889 | -0.19(-0.86%) |
Nov 15, 2016 | 21.96 | 22.26 | 21.96 | 22.22 | 91,261 | +0.39(+1.79%) |
Nov 14, 2016 | 22.05 | 22.05 | 21.73 | 21.83 | 36,762 | -0.25(-1.13%) |
Nov 11, 2016 | 22.19 | 22.19 | 21.78 | 22.08 | 118,839 | -0.33(-1.49%) |
Nov 10, 2016 | 23.00 | 23.00 | 22.41 | 22.41 | 69,073 | -0.68(-2.96%) |
Nov 09, 2016 | 23.11 | 23.31 | 22.96 | 23.09 | 70,016 | -0.69(-2.91%) |
Nov 08, 2016 | 23.42 | 23.85 | 23.42 | 23.78 | 25,144 | +0.19(+0.80%) |
Nov 07, 2016 | 23.40 | 23.62 | 23.40 | 23.60 | 33,920 | +0.68(+2.95%) |
Nov 04, 2016 | 23.07 | 23.07 | 22.92 | 22.92 | 17,545 | -0.24(-1.04%) |
Nov 03, 2016 | 23.27 | 23.28 | 23.08 | 23.16 | 53,316 | -0.02(-0.11%) |
Nov 02, 2016 | 23.31 | 23.45 | 23.06 | 23.18 | 218,002 | -0.25(-1.07%) |
Nov 01, 2016 | 23.76 | 23.76 | 23.32 | 23.43 | 76,165 | -0.21(-0.88%) |
Oct 31, 2016 | 23.54 | 23.69 | 23.54 | 23.64 | 72,389 | +0.18(+0.75%) |
Oct 28, 2016 | 23.63 | 23.67 | 23.40 | 23.47 | 24,094 | -0.11(-0.46%) |
Oct 27, 2016 | 23.78 | 23.78 | 23.52 | 23.58 | 59,111 | -0.12(-0.49%) |
Oct 26, 2016 | 23.76 | 23.82 | 23.68 | 23.69 | 24,978 | -0.25(-1.04%) |
Oct 25, 2016 | 23.94 | 24.00 | 23.90 | 23.94 | 149,925 | -0.02(-0.07%) |
Oct 24, 2016 | 24.06 | 24.06 | 23.91 | 23.96 | 84,126 | +0.12(+0.49%) |
Oct 21, 2016 | 23.73 | 23.87 | 23.73 | 23.84 | 36,322 | -0.02(-0.07%) |
Oct 20, 2016 | 23.87 | 23.97 | 23.79 | 23.86 | 36,920 | -0.05(-0.21%) |
Oct 19, 2016 | 23.93 | 23.99 | 23.88 | 23.91 | 46,458 | +0.11(+0.46%) |
Oct 18, 2016 | 23.79 | 23.83 | 23.72 | 23.80 | 37,219 | +0.42(+1.78%) |
Oct 17, 2016 | 23.45 | 23.45 | 23.37 | 23.38 | 36,619 | +0.02(+0.07%) |
Oct 14, 2016 | 23.48 | 23.64 | 23.37 | 23.37 | 76,063 | -0.01(-0.04%) |
Oct 13, 2016 | 23.28 | 23.43 | 23.09 | 23.38 | 81,242 | -0.16(-0.67%) |
Oct 12, 2016 | 23.52 | 23.59 | 23.42 | 23.53 | 247,555 | +0.02(+0.07%) |
Oct 11, 2016 | 23.70 | 23.70 | 23.46 | 23.52 | 51,906 | -0.55(-2.29%) |
Oct 10, 2016 | 23.93 | 24.14 | 23.93 | 24.07 | 56,214 | +0.22(+0.91%) |
Oct 07, 2016 | 23.94 | 23.94 | 23.71 | 23.85 | 146,543 | -0.10(-0.43%) |
Oct 06, 2016 | 23.88 | 24.00 | 23.80 | 23.95 | 36,009 | -0.02(-0.09%) |
Oct 05, 2016 | 23.93 | 24.02 | 23.80 | 23.98 | 84,059 | +0.31(+1.30%) |
Oct 04, 2016 | 23.83 | 23.97 | 23.61 | 23.67 | 77,291 | -0.28(-1.15%) |
Oct 03, 2016 | 23.72 | 23.95 | 23.72 | 23.94 | 269,522 | +0.17(+0.70%) |
Sep 30, 2016 | 23.72 | 23.84 | 23.61 | 23.78 | 34,019 | +0.11(+0.46%) |
Sep 29, 2016 | 23.92 | 23.97 | 23.60 | 23.67 | 85,950 | -0.39(-1.63%) |
Sep 28, 2016 | 23.94 | 24.08 | 23.76 | 24.06 | 186,296 | +0.22(+0.91%) |
Sep 27, 2016 | 23.70 | 23.87 | 23.64 | 23.84 | 21,818 | +0.31(+1.31%) |
Sep 26, 2016 | 23.63 | 23.66 | 23.53 | 23.54 | 63,565 | -0.31(-1.29%) |
Sep 23, 2016 | 24.07 | 24.07 | 23.82 | 23.84 | 120,731 | -0.29(-1.21%) |
Sep 22, 2016 | 24.22 | 24.29 | 24.03 | 24.13 | 41,284 | +0.14(+0.59%) |
Sep 21, 2016 | 23.65 | 24.02 | 23.59 | 23.99 | 91,333 | +0.57(+2.44%) |
Sep 20, 2016 | 23.50 | 23.55 | 23.41 | 23.42 | 211,711 | +0.07(+0.28%) |
Sep 19, 2016 | 23.40 | 23.53 | 23.36 | 23.36 | 24,959 | +0.19(+0.82%) |
Sep 16, 2016 | 23.19 | 23.21 | 23.00 | 23.17 | 28,161 | -0.18(-0.78%) |
Sep 15, 2016 | 23.17 | 23.37 | 23.07 | 23.35 | 39,185 | +0.40(+1.73%) |
Sep 14, 2016 | 22.90 | 23.18 | 22.90 | 22.95 | 136,360 | +0.02(+0.11%) |
Sep 13, 2016 | 23.02 | 23.14 | 22.82 | 22.93 | 162,573 | -0.50(-2.12%) |
Sep 12, 2016 | 23.04 | 23.48 | 22.95 | 23.42 | 39,439 | +0.19(+0.82%) |
Sep 09, 2016 | 23.69 | 23.75 | 23.23 | 23.23 | 418,961 | -0.80(-3.34%) |
Sep 08, 2016 | 24.07 | 24.18 | 24.03 | 24.03 | 41,452 | -0.10(-0.41%) |
Sep 07, 2016 | 24.23 | 24.23 | 24.05 | 24.13 | 93,749 | -0.03(-0.14%) |
Sep 06, 2016 | 23.86 | 24.18 | 23.86 | 24.17 | 157,455 | +0.51(+2.17%) |
Sep 02, 2016 | 23.59 | 23.65 | 23.65 | 23.65 | 35,160 | +0.35(+1.49%) |