Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.98 | 22.02 | 21.85 | 21.90 | 535,147 | +0.06(+0.29%) |
Nov 29, 2016 | 21.79 | 21.91 | 21.78 | 21.84 | 712,646 | +0.06(+0.29%) |
Nov 28, 2016 | 21.91 | 21.96 | 21.75 | 21.77 | 427,428 | -0.22(-0.99%) |
Nov 25, 2016 | 21.98 | 22.00 | 21.94 | 21.99 | 114,985 | +0.02(+0.11%) |
Nov 23, 2016 | 21.97 | 21.97 | 21.97 | 0 | +0.11(+0.50%) | |
Nov 22, 2016 | 21.84 | 21.87 | 21.77 | 21.86 | 331,404 | +0.09(+0.42%) |
Nov 21, 2016 | 21.75 | 21.79 | 21.66 | 21.77 | 404,679 | +0.09(+0.42%) |
Nov 18, 2016 | 21.66 | 21.71 | 21.59 | 21.67 | 340,428 | +0.04(+0.19%) |
Nov 17, 2016 | 21.45 | 21.63 | 21.43 | 21.63 | 1,022,656 | +0.21(+0.97%) |
Nov 16, 2016 | 21.43 | 21.52 | 21.36 | 21.42 | 393,672 | -0.13(-0.62%) |
Nov 15, 2016 | 21.42 | 21.57 | 21.27 | 21.56 | 568,797 | +0.07(+0.31%) |
Nov 14, 2016 | 21.26 | 21.60 | 21.26 | 21.49 | 744,959 | +0.36(+1.70%) |
Nov 11, 2016 | 21.06 | 21.15 | 20.87 | 21.13 | 941,053 | +0.13(+0.64%) |
Nov 10, 2016 | 20.85 | 21.17 | 20.80 | 21.00 | 773,578 | +0.33(+1.57%) |
Nov 09, 2016 | 20.23 | 20.75 | 20.18 | 20.67 | 762,648 | +0.58(+2.91%) |
Nov 08, 2016 | 20.07 | 20.16 | 19.92 | 20.09 | 244,862 | -0.05(-0.23%) |
Nov 07, 2016 | 20.04 | 20.14 | 20.02 | 20.14 | 199,044 | +0.39(+1.96%) |
Nov 04, 2016 | 19.75 | 19.89 | 19.66 | 19.75 | 184,664 | +0.01(+0.04%) |
Nov 03, 2016 | 19.74 | 19.89 | 19.71 | 19.74 | 282,939 | +0.03(+0.13%) |
Nov 02, 2016 | 19.90 | 19.90 | 19.69 | 19.71 | 1,137,302 | -0.23(-1.15%) |
Nov 01, 2016 | 20.14 | 20.16 | 19.81 | 19.94 | 548,293 | -0.15(-0.73%) |
Oct 31, 2016 | 20.07 | 20.12 | 20.03 | 20.09 | 259,383 | +0.09(+0.46%) |
Oct 28, 2016 | 20.09 | 20.15 | 19.91 | 20.00 | 175,763 | -0.08(-0.37%) |
Oct 27, 2016 | 20.26 | 20.27 | 20.06 | 20.07 | 894,394 | -0.11(-0.54%) |
Oct 26, 2016 | 20.12 | 20.24 | 20.11 | 20.18 | 678,914 | -0.02(-0.08%) |
Oct 25, 2016 | 20.27 | 20.29 | 20.16 | 20.20 | 253,437 | -0.07(-0.33%) |
Oct 24, 2016 | 20.26 | 20.37 | 20.25 | 20.26 | 185,663 | +0.09(+0.46%) |
Oct 21, 2016 | 20.05 | 20.18 | 20.02 | 20.17 | 123,488 | +0.00(+0.00%) |
Oct 20, 2016 | 20.22 | 20.29 | 20.12 | 20.17 | 208,661 | -0.08(-0.39%) |
Oct 19, 2016 | 20.16 | 20.29 | 20.14 | 20.25 | 237,438 | +0.14(+0.68%) |
Oct 18, 2016 | 20.19 | 20.20 | 20.08 | 20.11 | 197,114 | +0.13(+0.63%) |
Oct 17, 2016 | 20.06 | 20.12 | 19.99 | 19.99 | 168,236 | -0.07(-0.33%) |
Oct 14, 2016 | 20.16 | 20.24 | 20.03 | 20.06 | 1,391,006 | +0.04(+0.21%) |
Oct 13, 2016 | 20.05 | 20.05 | 19.85 | 20.01 | 3,522,027 | -0.18(-0.91%) |
Oct 12, 2016 | 20.11 | 20.24 | 20.08 | 20.20 | 193,778 | +0.11(+0.54%) |
Oct 11, 2016 | 20.24 | 20.31 | 20.00 | 20.09 | 258,589 | -0.23(-1.15%) |
Oct 10, 2016 | 20.31 | 20.41 | 20.31 | 20.32 | 322,279 | +0.08(+0.41%) |
Oct 07, 2016 | 20.28 | 20.42 | 20.13 | 20.24 | 387,629 | -0.03(-0.16%) |
Oct 06, 2016 | 20.29 | 20.31 | 20.18 | 20.27 | 559,560 | -0.04(-0.21%) |
Oct 05, 2016 | 20.26 | 20.36 | 20.26 | 20.31 | 374,237 | +0.12(+0.58%) |
Oct 04, 2016 | 20.15 | 20.21 | 20.06 | 20.20 | 432,355 | +0.07(+0.33%) |
Oct 03, 2016 | 20.21 | 20.24 | 20.09 | 20.13 | 1,555,514 | -0.14(-0.70%) |
Sep 30, 2016 | 20.19 | 20.34 | 20.14 | 20.27 | 292,920 | +0.17(+0.83%) |
Sep 29, 2016 | 20.36 | 20.41 | 20.03 | 20.11 | 191,449 | -0.28(-1.35%) |
Sep 28, 2016 | 20.25 | 20.38 | 20.16 | 20.38 | 140,550 | +0.18(+0.87%) |
Sep 27, 2016 | 20.06 | 20.24 | 20.06 | 20.21 | 156,536 | +0.06(+0.29%) |
Sep 26, 2016 | 20.23 | 20.26 | 20.11 | 20.15 | 201,698 | -0.21(-1.02%) |
Sep 23, 2016 | 20.37 | 20.46 | 20.34 | 20.36 | 145,371 | -0.08(-0.37%) |
Sep 22, 2016 | 20.32 | 20.45 | 20.32 | 20.43 | 372,237 | +0.18(+0.91%) |
Sep 21, 2016 | 20.11 | 20.27 | 20.05 | 20.25 | 296,150 | +0.19(+0.96%) |
Sep 20, 2016 | 20.16 | 20.18 | 20.05 | 20.05 | 256,499 | -0.02(-0.12%) |
Sep 19, 2016 | 20.05 | 20.18 | 19.99 | 20.08 | 222,194 | +0.11(+0.54%) |
Sep 16, 2016 | 20.06 | 20.06 | 19.94 | 19.97 | 147,386 | -0.18(-0.91%) |
Sep 15, 2016 | 19.92 | 20.18 | 19.91 | 20.15 | 129,931 | +0.19(+0.96%) |
Sep 14, 2016 | 20.00 | 20.11 | 19.92 | 19.96 | 191,613 | -0.06(-0.29%) |
Sep 13, 2016 | 20.19 | 20.19 | 19.94 | 20.02 | 190,281 | -0.36(-1.75%) |
Sep 12, 2016 | 20.07 | 20.43 | 19.96 | 20.38 | 277,282 | +0.21(+1.03%) |
Sep 09, 2016 | 20.48 | 20.50 | 20.17 | 20.17 | 145,695 | -0.44(-2.14%) |
Sep 08, 2016 | 20.64 | 20.66 | 20.59 | 20.61 | 325,816 | -0.06(-0.28%) |
Sep 07, 2016 | 20.55 | 20.67 | 20.52 | 20.67 | 621,422 | +0.11(+0.53%) |
Sep 06, 2016 | 20.63 | 20.63 | 20.45 | 20.56 | 194,383 | -0.07(-0.32%) |
Sep 02, 2016 | 20.50 | 20.63 | 20.63 | 20.63 | 208,875 | +0.17(+0.81%) |