Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.63 | 21.63 | 21.50 | 21.56 | 46,322 | +0.07(+0.33%) |
Nov 29, 2016 | 21.52 | 21.57 | 21.46 | 21.49 | 10,995 | +0.04(+0.16%) |
Nov 28, 2016 | 21.62 | 21.62 | 21.44 | 21.46 | 124,933 | -0.17(-0.79%) |
Nov 25, 2016 | 21.58 | 21.63 | 21.58 | 21.63 | 17,200 | +0.05(+0.22%) |
Nov 23, 2016 | 21.58 | 21.58 | 21.58 | 0 | +0.05(+0.24%) | |
Nov 22, 2016 | 21.26 | 21.53 | 21.26 | 21.53 | 22,760 | +0.12(+0.57%) |
Nov 21, 2016 | 21.28 | 21.41 | 21.28 | 21.41 | 9,074 | +0.12(+0.58%) |
Nov 18, 2016 | 21.29 | 21.33 | 21.19 | 21.28 | 225,890 | -0.04(-0.17%) |
Nov 17, 2016 | 21.22 | 21.35 | 21.20 | 21.32 | 29,805 | +0.12(+0.58%) |
Nov 16, 2016 | 21.06 | 21.21 | 20.90 | 21.19 | 31,076 | -0.06(-0.29%) |
Nov 15, 2016 | 21.26 | 21.26 | 21.02 | 21.26 | 22,875 | +0.15(+0.71%) |
Nov 14, 2016 | 21.20 | 21.20 | 21.09 | 21.11 | 8,445 | +0.18(+0.86%) |
Nov 11, 2016 | 20.78 | 20.93 | 20.68 | 20.93 | 3,436 | +0.10(+0.48%) |
Nov 10, 2016 | 20.83 | 20.92 | 20.83 | 20.83 | 15,304 | +0.39(+1.89%) |
Nov 09, 2016 | 19.55 | 20.55 | 19.55 | 20.44 | 33,698 | +0.48(+2.42%) |
Nov 08, 2016 | 20.07 | 20.07 | 19.76 | 19.96 | 4,793 | +0.05(+0.26%) |
Nov 07, 2016 | 19.52 | 19.90 | 19.52 | 19.90 | 6,886 | +0.54(+2.77%) |
Nov 04, 2016 | 19.50 | 19.56 | 19.34 | 19.37 | 36,836 | +0.01(+0.05%) |
Nov 03, 2016 | 19.52 | 19.56 | 19.36 | 19.36 | 4,817 | -0.09(-0.45%) |
Nov 02, 2016 | 19.58 | 19.58 | 19.41 | 19.45 | 6,226 | -0.12(-0.63%) |
Nov 01, 2016 | 19.75 | 19.75 | 19.41 | 19.57 | 31,684 | -0.08(-0.39%) |
Oct 31, 2016 | 19.53 | 19.64 | 19.51 | 19.64 | 7,966 | +0.10(+0.52%) |
Oct 28, 2016 | 19.89 | 19.89 | 19.45 | 19.54 | 15,153 | +0.00(+0.00%) |
Oct 27, 2016 | 19.57 | 19.64 | 19.51 | 19.54 | 5,957 | -0.02(-0.09%) |
Oct 26, 2016 | 19.35 | 19.70 | 19.35 | 19.56 | 10,054 | +0.07(+0.36%) |
Oct 25, 2016 | 19.55 | 19.55 | 19.46 | 19.49 | 7,465 | -0.03(-0.14%) |
Oct 24, 2016 | 19.55 | 19.57 | 19.46 | 19.52 | 9,095 | +0.08(+0.41%) |
Oct 21, 2016 | 19.40 | 19.44 | 19.37 | 19.44 | 29,402 | -0.05(-0.27%) |
Oct 20, 2016 | 19.57 | 19.58 | 19.37 | 19.49 | 23,029 | -0.06(-0.31%) |
Oct 19, 2016 | 19.44 | 19.56 | 19.42 | 19.55 | 23,147 | +0.08(+0.41%) |
Oct 18, 2016 | 19.49 | 19.52 | 19.44 | 19.47 | 20,351 | +0.14(+0.73%) |
Oct 17, 2016 | 19.38 | 19.40 | 19.32 | 19.33 | 4,417 | -0.13(-0.65%) |
Oct 14, 2016 | 19.60 | 19.60 | 19.41 | 19.46 | 6,120 | +0.04(+0.20%) |
Oct 13, 2016 | 19.34 | 19.47 | 19.25 | 19.42 | 65,207 | -0.10(-0.50%) |
Oct 12, 2016 | 19.56 | 19.60 | 19.49 | 19.52 | 28,227 | +0.04(+0.23%) |
Oct 11, 2016 | 19.66 | 19.67 | 19.43 | 19.47 | 5,496 | -0.28(-1.42%) |
Oct 10, 2016 | 19.79 | 19.81 | 19.70 | 19.75 | 24,762 | +0.13(+0.67%) |
Oct 07, 2016 | 19.70 | 19.70 | 19.53 | 19.62 | 15,226 | -0.02(-0.12%) |
Oct 06, 2016 | 19.71 | 19.71 | 19.55 | 19.64 | 8,801 | +0.03(+0.16%) |
Oct 05, 2016 | 19.41 | 19.66 | 19.41 | 19.61 | 252,935 | +0.18(+0.90%) |
Oct 04, 2016 | 19.55 | 19.55 | 19.43 | 19.44 | 4,790 | +0.02(+0.09%) |
Oct 03, 2016 | 19.46 | 19.46 | 19.36 | 19.42 | 31,775 | -0.04(-0.18%) |
Sep 30, 2016 | 19.46 | 19.50 | 19.43 | 19.45 | 6,795 | +0.22(+1.14%) |
Sep 29, 2016 | 19.44 | 19.44 | 19.15 | 19.23 | 23,400 | -0.16(-0.82%) |
Sep 28, 2016 | 19.49 | 19.49 | 19.25 | 19.39 | 10,322 | +0.06(+0.30%) |
Sep 27, 2016 | 19.02 | 19.34 | 19.02 | 19.34 | 3,897 | +0.19(+0.99%) |
Sep 26, 2016 | 19.33 | 19.33 | 19.10 | 19.15 | 20,774 | -0.23(-1.18%) |
Sep 23, 2016 | 19.49 | 19.49 | 19.38 | 19.38 | 3,054 | -0.14(-0.72%) |
Sep 22, 2016 | 19.50 | 19.54 | 19.44 | 19.52 | 10,203 | +0.11(+0.59%) |
Sep 21, 2016 | 19.32 | 19.40 | 19.22 | 19.40 | 4,051 | +0.21(+1.10%) |
Sep 20, 2016 | 19.25 | 19.25 | 19.15 | 19.19 | 12,929 | -0.07(-0.37%) |
Sep 19, 2016 | 19.09 | 19.32 | 19.09 | 19.26 | 14,889 | +0.13(+0.70%) |
Sep 16, 2016 | 19.15 | 19.18 | 19.10 | 19.13 | 2,366 | -0.18(-0.91%) |
Sep 15, 2016 | 19.08 | 19.32 | 19.07 | 19.31 | 23,114 | +0.25(+1.29%) |
Sep 14, 2016 | 19.04 | 19.06 | 19.01 | 19.06 | 2,204 | +0.10(+0.55%) |
Sep 13, 2016 | 19.09 | 19.09 | 18.96 | 18.96 | 5,216 | -0.35(-1.84%) |
Sep 12, 2016 | 18.95 | 19.31 | 18.95 | 19.31 | 40,369 | +0.24(+1.28%) |
Sep 09, 2016 | 19.29 | 19.29 | 19.07 | 19.07 | 35,338 | -0.35(-1.82%) |
Sep 08, 2016 | 19.28 | 19.45 | 19.28 | 19.42 | 108,047 | -0.03(-0.16%) |
Sep 07, 2016 | 19.41 | 19.46 | 19.38 | 19.45 | 213,441 | +0.07(+0.38%) |
Sep 06, 2016 | 19.32 | 19.38 | 19.30 | 19.38 | 6,494 | -0.01(-0.05%) |
Sep 02, 2016 | 19.50 | 19.38 | 19.38 | 19.38 | 3,312 | +0.04(+0.19%) |