Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.37 | 22.45 | 22.08 | 22.10 | 767,618 | -0.26(-1.16%) |
Nov 29, 2016 | 22.44 | 22.53 | 22.23 | 22.36 | 609,189 | -0.04(-0.16%) |
Nov 28, 2016 | 22.51 | 22.63 | 22.36 | 22.40 | 1,040,286 | -0.10(-0.45%) |
Nov 25, 2016 | 22.53 | 22.68 | 22.43 | 22.50 | 574,552 | +0.08(+0.37%) |
Nov 23, 2016 | 22.42 | 22.42 | 22.42 | 0 | -0.19(-0.86%) | |
Nov 22, 2016 | 22.30 | 22.66 | 22.25 | 22.61 | 1,082,644 | +0.28(+1.24%) |
Nov 21, 2016 | 22.57 | 22.62 | 22.32 | 22.33 | 553,092 | -0.10(-0.45%) |
Nov 18, 2016 | 22.47 | 22.54 | 22.27 | 22.44 | 884,203 | -0.05(-0.21%) |
Nov 17, 2016 | 21.96 | 22.51 | 21.84 | 22.48 | 870,359 | +0.69(+3.18%) |
Nov 16, 2016 | 21.81 | 21.95 | 21.66 | 21.79 | 681,504 | -0.02(-0.08%) |
Nov 15, 2016 | 21.81 | 22.02 | 21.81 | 21.81 | 1,166,961 | +0.05(+0.21%) |
Nov 14, 2016 | 21.48 | 21.83 | 21.48 | 21.76 | 843,619 | +0.29(+1.33%) |
Nov 11, 2016 | 21.39 | 21.60 | 21.39 | 21.47 | 686,374 | -0.04(-0.17%) |
Nov 10, 2016 | 21.47 | 21.65 | 21.30 | 21.51 | 778,018 | +0.10(+0.47%) |
Nov 09, 2016 | 21.35 | 21.51 | 20.89 | 21.41 | 804,528 | -0.22(-1.02%) |
Nov 08, 2016 | 21.79 | 21.90 | 21.50 | 21.63 | 994,400 | -0.21(-0.97%) |
Nov 07, 2016 | 21.93 | 21.97 | 21.54 | 21.84 | 1,076,123 | +0.16(+0.72%) |
Nov 04, 2016 | 21.80 | 21.82 | 21.61 | 21.69 | 1,543,396 | -0.08(-0.38%) |
Nov 03, 2016 | 21.39 | 22.13 | 20.94 | 21.77 | 1,820,496 | +0.75(+3.56%) |
Nov 02, 2016 | 21.21 | 21.39 | 20.99 | 21.02 | 1,497,125 | -0.16(-0.74%) |
Nov 01, 2016 | 21.23 | 21.41 | 21.11 | 21.18 | 1,386,187 | -0.06(-0.26%) |
Oct 31, 2016 | 21.39 | 21.46 | 21.18 | 21.23 | 1,185,824 | -0.09(-0.43%) |
Oct 28, 2016 | 21.49 | 21.70 | 21.29 | 21.33 | 1,078,143 | -0.09(-0.43%) |
Oct 27, 2016 | 21.98 | 21.99 | 21.39 | 21.42 | 881,614 | -0.57(-2.60%) |
Oct 26, 2016 | 21.88 | 22.19 | 21.88 | 21.99 | 704,050 | +0.04(+0.17%) |
Oct 25, 2016 | 21.86 | 22.04 | 21.85 | 21.96 | 775,774 | +0.03(+0.13%) |
Oct 24, 2016 | 21.72 | 21.97 | 21.72 | 21.93 | 747,786 | +0.28(+1.28%) |
Oct 21, 2016 | 21.69 | 21.83 | 21.56 | 21.65 | 781,776 | -0.09(-0.42%) |
Oct 20, 2016 | 21.81 | 21.89 | 21.69 | 21.74 | 636,353 | -0.10(-0.47%) |
Oct 19, 2016 | 21.89 | 22.02 | 21.84 | 21.84 | 470,524 | +0.00(+0.00%) |
Oct 18, 2016 | 21.85 | 21.95 | 21.81 | 21.84 | 584,836 | +0.12(+0.55%) |
Oct 17, 2016 | 21.84 | 21.95 | 21.71 | 21.72 | 757,029 | -0.13(-0.59%) |
Oct 14, 2016 | 21.86 | 22.13 | 21.83 | 21.85 | 645,194 | +0.02(+0.08%) |
Oct 13, 2016 | 21.86 | 21.99 | 21.78 | 21.84 | 653,939 | -0.22(-1.01%) |
Oct 12, 2016 | 21.94 | 22.08 | 21.94 | 22.06 | 918,276 | +0.08(+0.38%) |
Oct 11, 2016 | 22.07 | 22.07 | 21.84 | 21.97 | 895,817 | -0.18(-0.83%) |
Oct 10, 2016 | 22.04 | 22.20 | 22.03 | 22.16 | 685,807 | +0.18(+0.80%) |
Oct 07, 2016 | 22.08 | 22.08 | 21.87 | 21.98 | 1,121,390 | -0.06(-0.25%) |
Oct 06, 2016 | 21.96 | 22.08 | 21.85 | 22.04 | 660,976 | -0.05(-0.21%) |
Oct 05, 2016 | 21.97 | 22.20 | 21.94 | 22.08 | 1,051,625 | +0.25(+1.14%) |
Oct 04, 2016 | 22.02 | 22.13 | 21.81 | 21.84 | 1,254,941 | -0.19(-0.88%) |
Oct 03, 2016 | 22.18 | 22.24 | 21.85 | 22.03 | 1,692,515 | -0.09(-0.42%) |
Sep 30, 2016 | 22.02 | 22.26 | 21.62 | 22.12 | 1,915,022 | +0.13(+0.59%) |
Sep 29, 2016 | 21.71 | 22.12 | 21.71 | 21.99 | 1,621,671 | +0.17(+0.76%) |
Sep 28, 2016 | 21.63 | 21.87 | 21.47 | 21.83 | 1,340,096 | +0.21(+0.98%) |
Sep 27, 2016 | 21.51 | 21.71 | 21.36 | 21.61 | 1,218,464 | +0.06(+0.26%) |
Sep 26, 2016 | 21.56 | 21.61 | 21.47 | 21.56 | 1,372,084 | -0.13(-0.60%) |
Sep 23, 2016 | 21.78 | 21.87 | 21.65 | 21.69 | 1,124,707 | -0.19(-0.89%) |
Sep 22, 2016 | 21.84 | 21.96 | 21.81 | 21.88 | 548,213 | +0.15(+0.68%) |
Sep 21, 2016 | 21.80 | 21.91 | 21.50 | 21.73 | 920,924 | +0.12(+0.56%) |
Sep 20, 2016 | 21.54 | 21.83 | 21.44 | 21.61 | 2,015,198 | +0.31(+1.47%) |
Sep 19, 2016 | 21.09 | 21.48 | 21.08 | 21.30 | 1,248,555 | +0.33(+1.59%) |
Sep 16, 2016 | 21.30 | 21.30 | 20.86 | 20.97 | 2,417,459 | -0.40(-1.86%) |
Sep 15, 2016 | 21.39 | 21.47 | 21.17 | 21.36 | 1,423,757 | -0.05(-0.22%) |
Sep 14, 2016 | 21.57 | 21.74 | 21.39 | 21.41 | 1,202,943 | -0.01(-0.04%) |
Sep 13, 2016 | 21.48 | 21.61 | 21.30 | 21.42 | 1,286,696 | -0.18(-0.81%) |
Sep 12, 2016 | 21.30 | 21.69 | 21.22 | 21.59 | 1,661,484 | +0.24(+1.12%) |
Sep 09, 2016 | 21.87 | 21.98 | 21.33 | 21.35 | 2,687,871 | -0.65(-2.94%) |
Sep 08, 2016 | 22.24 | 22.49 | 21.99 | 22.00 | 1,807,727 | -0.38(-1.69%) |
Sep 07, 2016 | 22.32 | 22.50 | 22.29 | 22.38 | 1,113,231 | +0.01(+0.04%) |
Sep 06, 2016 | 22.31 | 22.37 | 22.11 | 22.37 | 1,156,851 | +0.08(+0.37%) |
Sep 02, 2016 | 22.16 | 22.29 | 22.29 | 22.29 | 611,486 | +0.24(+1.09%) |