Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.95 | 21.98 | 21.89 | 21.92 | 7,474 | +0.07(+0.32%) |
Nov 29, 2016 | 21.77 | 21.91 | 21.73 | 21.85 | 19,846 | -0.04(-0.18%) |
Nov 28, 2016 | 21.76 | 21.98 | 21.76 | 21.89 | 38,892 | -0.16(-0.70%) |
Nov 25, 2016 | 22.14 | 22.14 | 22.05 | 22.05 | 2,584 | +0.04(+0.16%) |
Nov 23, 2016 | 22.01 | 22.01 | 22.01 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 22.08 | 22.08 | 21.86 | 21.97 | 12,951 | -0.01(-0.05%) |
Nov 21, 2016 | 21.95 | 21.98 | 21.88 | 21.98 | 5,370 | +0.18(+0.83%) |
Nov 18, 2016 | 22.00 | 22.00 | 21.80 | 21.80 | 4,364 | -0.15(-0.68%) |
Nov 17, 2016 | 22.03 | 22.07 | 21.93 | 21.95 | 5,494 | +0.12(+0.55%) |
Nov 16, 2016 | 21.85 | 21.90 | 21.78 | 21.83 | 7,145 | -0.28(-1.27%) |
Nov 15, 2016 | 22.02 | 22.12 | 22.01 | 22.11 | 18,190 | +0.34(+1.59%) |
Nov 14, 2016 | 21.94 | 21.96 | 21.71 | 21.77 | 22,648 | -0.66(-2.96%) |
Nov 11, 2016 | 22.40 | 22.48 | 22.39 | 22.43 | 6,766 | -0.49(-2.14%) |
Nov 10, 2016 | 23.05 | 23.12 | 22.79 | 22.92 | 10,406 | +0.01(+0.02%) |
Nov 09, 2016 | 22.80 | 23.03 | 22.80 | 22.91 | 18,087 | +0.25(+1.10%) |
Nov 08, 2016 | 22.54 | 22.73 | 22.54 | 22.66 | 36,049 | +0.01(+0.04%) |
Nov 07, 2016 | 22.74 | 22.76 | 22.60 | 22.66 | 9,503 | +0.20(+0.87%) |
Nov 04, 2016 | 22.43 | 22.54 | 22.41 | 22.46 | 35,575 | -0.24(-1.06%) |
Nov 03, 2016 | 22.73 | 22.77 | 22.60 | 22.70 | 22,495 | +0.10(+0.44%) |
Nov 02, 2016 | 22.65 | 22.80 | 22.60 | 22.60 | 509,036 | +0.01(+0.04%) |
Nov 01, 2016 | 22.86 | 22.88 | 22.58 | 22.59 | 1,194,017 | -0.34(-1.46%) |
Oct 31, 2016 | 22.87 | 22.98 | 22.86 | 22.93 | 7,477 | -0.06(-0.28%) |
Oct 28, 2016 | 23.00 | 23.08 | 22.97 | 22.99 | 25,040 | +0.10(+0.44%) |
Oct 27, 2016 | 23.10 | 23.16 | 22.89 | 22.89 | 16,103 | -0.71(-3.01%) |
Oct 26, 2016 | 23.28 | 23.65 | 23.24 | 23.60 | 11,593 | -0.09(-0.38%) |
Oct 25, 2016 | 23.84 | 23.84 | 23.69 | 23.69 | 6,881 | -0.02(-0.08%) |
Oct 24, 2016 | 23.65 | 23.74 | 23.63 | 23.71 | 11,277 | -0.04(-0.19%) |
Oct 21, 2016 | 23.65 | 23.79 | 23.63 | 23.75 | 6,502 | -0.19(-0.79%) |
Oct 20, 2016 | 23.93 | 24.02 | 23.89 | 23.95 | 3,577 | -0.23(-0.93%) |
Oct 19, 2016 | 24.05 | 24.17 | 24.04 | 24.17 | 4,127 | +0.12(+0.50%) |
Oct 18, 2016 | 24.12 | 24.20 | 24.05 | 24.05 | 8,702 | -0.11(-0.46%) |
Oct 17, 2016 | 24.10 | 24.17 | 24.05 | 24.16 | 8,292 | +0.04(+0.17%) |
Oct 14, 2016 | 24.12 | 24.21 | 24.05 | 24.12 | 8,822 | -0.15(-0.62%) |
Oct 13, 2016 | 24.29 | 24.39 | 24.21 | 24.27 | 5,768 | -0.26(-1.06%) |
Oct 12, 2016 | 24.60 | 24.60 | 24.47 | 24.53 | 12,335 | -0.01(-0.04%) |
Oct 11, 2016 | 24.61 | 24.64 | 24.50 | 24.54 | 6,493 | -0.42(-1.68%) |
Oct 10, 2016 | 24.97 | 24.98 | 24.89 | 24.96 | 4,696 | -0.12(-0.48%) |
Oct 07, 2016 | 25.14 | 25.14 | 24.89 | 25.08 | 6,607 | +0.16(+0.64%) |
Oct 06, 2016 | 24.97 | 25.02 | 24.90 | 24.92 | 7,363 | -0.28(-1.11%) |
Oct 05, 2016 | 25.24 | 25.25 | 25.16 | 25.20 | 23,863 | +0.06(+0.26%) |
Oct 04, 2016 | 25.13 | 25.24 | 25.02 | 25.14 | 7,219 | +0.02(+0.08%) |
Oct 03, 2016 | 25.16 | 25.19 | 25.01 | 25.11 | 10,855 | -0.21(-0.85%) |
Sep 30, 2016 | 25.10 | 25.42 | 25.10 | 25.33 | 13,313 | +0.38(+1.52%) |
Sep 29, 2016 | 25.24 | 25.24 | 24.90 | 24.95 | 5,325 | -0.82(-3.18%) |
Sep 28, 2016 | 25.43 | 25.77 | 25.42 | 25.77 | 18,329 | -0.42(-1.60%) |
Sep 27, 2016 | 25.95 | 26.22 | 25.95 | 26.19 | 8,525 | +0.12(+0.44%) |
Sep 26, 2016 | 26.20 | 26.20 | 26.02 | 26.07 | 11,885 | -0.03(-0.10%) |
Sep 23, 2016 | 25.94 | 26.12 | 25.94 | 26.10 | 4,982 | +0.07(+0.27%) |
Sep 22, 2016 | 26.00 | 26.13 | 25.93 | 26.03 | 5,670 | +0.47(+1.84%) |
Sep 21, 2016 | 25.16 | 25.56 | 25.16 | 25.56 | 81,447 | +0.50(+2.00%) |
Sep 20, 2016 | 25.09 | 25.20 | 24.96 | 25.06 | 8,488 | -0.02(-0.08%) |
Sep 19, 2016 | 25.08 | 25.09 | 24.95 | 25.08 | 7,351 | +0.33(+1.33%) |
Sep 16, 2016 | 24.77 | 24.83 | 24.63 | 24.75 | 6,198 | -0.36(-1.43%) |
Sep 15, 2016 | 25.03 | 25.18 | 24.98 | 25.11 | 9,367 | +0.28(+1.13%) |
Sep 14, 2016 | 24.79 | 24.98 | 24.75 | 24.83 | 14,124 | +0.16(+0.65%) |
Sep 13, 2016 | 24.81 | 24.81 | 24.54 | 24.67 | 13,700 | -0.52(-2.06%) |
Sep 12, 2016 | 24.97 | 25.19 | 24.87 | 25.19 | 10,892 | +0.44(+1.78%) |
Sep 09, 2016 | 25.19 | 25.19 | 24.72 | 24.75 | 16,892 | -0.82(-3.23%) |
Sep 08, 2016 | 25.61 | 25.63 | 25.45 | 25.57 | 6,952 | -0.07(-0.29%) |
Sep 07, 2016 | 25.76 | 25.79 | 25.63 | 25.65 | 36,820 | +0.04(+0.18%) |
Sep 06, 2016 | 25.58 | 25.66 | 25.54 | 25.61 | 9,279 | +0.38(+1.49%) |
Sep 02, 2016 | 25.23 | 25.23 | 25.23 | 0 | +0.01(+0.04%) |