Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.82 | 21.82 | 21.62 | 21.68 | 26,269 | -0.04(-0.16%) |
Nov 29, 2016 | 21.54 | 21.75 | 21.54 | 21.72 | 24,800 | +0.19(+0.89%) |
Nov 28, 2016 | 21.55 | 21.57 | 21.52 | 21.53 | 23,563 | -0.14(-0.65%) |
Nov 25, 2016 | 21.65 | 21.67 | 21.65 | 21.67 | 1,168 | +0.15(+0.69%) |
Nov 23, 2016 | 21.52 | 21.52 | 21.52 | 0 | -0.09(-0.40%) | |
Nov 22, 2016 | 21.60 | 21.68 | 21.53 | 21.60 | 8,125 | +0.10(+0.48%) |
Nov 21, 2016 | 21.46 | 21.52 | 21.44 | 21.50 | 5,140 | +0.08(+0.38%) |
Nov 18, 2016 | 21.41 | 21.43 | 21.39 | 21.42 | 11,074 | -0.11(-0.53%) |
Nov 17, 2016 | 21.60 | 21.60 | 21.52 | 21.53 | 3,000 | +0.09(+0.43%) |
Nov 16, 2016 | 21.50 | 21.54 | 21.44 | 21.44 | 1,556 | -0.23(-1.04%) |
Nov 15, 2016 | 21.60 | 21.67 | 21.60 | 21.67 | 6,688 | +0.22(+1.05%) |
Nov 14, 2016 | 21.57 | 21.60 | 21.43 | 21.44 | 2,390 | -0.16(-0.74%) |
Nov 11, 2016 | 21.68 | 21.70 | 21.60 | 21.60 | 1,333 | -0.19(-0.87%) |
Nov 10, 2016 | 21.88 | 21.86 | 21.79 | 3,101 | -0.06(-0.29%) | |
Nov 09, 2016 | 21.73 | 21.95 | 21.73 | 21.86 | 4,566 | -0.23(-1.02%) |
Nov 08, 2016 | 21.93 | 22.08 | 21.93 | 22.08 | 3,841 | +0.19(+0.85%) |
Nov 07, 2016 | 21.83 | 21.93 | 21.83 | 21.90 | 25,858 | +0.18(+0.83%) |
Nov 04, 2016 | 21.67 | 21.75 | 21.67 | 21.72 | 5,176 | -0.17(-0.77%) |
Nov 03, 2016 | 21.86 | 21.91 | 21.82 | 21.88 | 3,471 | +0.01(+0.06%) |
Nov 02, 2016 | 21.91 | 21.91 | 21.87 | 21.87 | 2,577 | -0.18(-0.80%) |
Nov 01, 2016 | 22.03 | 22.05 | 21.98 | 22.05 | 9,507 | -0.01(-0.06%) |
Oct 31, 2016 | 22.02 | 22.10 | 22.02 | 22.06 | 7,590 | +0.00(+0.00%) |
Oct 28, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 368 | +0.03(+0.16%) |
Oct 27, 2016 | 22.08 | 22.10 | 21.99 | 22.03 | 20,941 | -0.07(-0.31%) |
Oct 26, 2016 | 22.14 | 22.17 | 22.08 | 22.09 | 21,037 | -0.04(-0.20%) |
Oct 21, 2016 | 22.05 | 22.14 | 22.14 | 22.14 | 114 | -0.07(-0.32%) |
Oct 20, 2016 | 22.22 | 22.24 | 22.12 | 22.21 | 7,636 | -0.02(-0.10%) |
Oct 18, 2016 | 22.13 | 22.23 | 22.23 | 22.23 | 3,400 | +0.34(+1.53%) |
Oct 17, 2016 | 21.90 | 21.90 | 21.90 | 21.90 | 731 | -0.14(-0.63%) |
Oct 14, 2016 | 22.10 | 22.10 | 22.03 | 22.03 | 1,065 | +0.05(+0.23%) |
Oct 13, 2016 | 21.78 | 21.98 | 21.76 | 21.98 | 7,278 | +0.01(+0.06%) |
Oct 12, 2016 | 21.95 | 21.98 | 21.90 | 21.97 | 2,630 | -0.00(-0.02%) |
Oct 11, 2016 | 21.94 | 21.98 | 21.91 | 21.97 | 1,058 | -0.13(-0.57%) |
Oct 07, 2016 | 22.40 | 22.10 | 22.10 | 22.10 | 75 | -0.29(-1.31%) |
Oct 06, 2016 | 22.34 | 22.41 | 22.31 | 22.39 | 39,004 | -0.17(-0.73%) |
Oct 05, 2016 | 22.56 | 22.56 | 22.54 | 22.56 | 3,010 | +0.09(+0.39%) |
Oct 04, 2016 | 22.61 | 22.61 | 22.40 | 22.47 | 11,540 | -0.06(-0.28%) |
Oct 03, 2016 | 22.54 | 22.54 | 22.53 | 22.53 | 497 | -0.09(-0.40%) |
Sep 30, 2016 | 22.69 | 22.69 | 22.53 | 22.62 | 27,597 | +0.16(+0.72%) |
Sep 29, 2016 | 22.67 | 22.70 | 22.34 | 22.46 | 25,511 | -0.20(-0.90%) |
Sep 28, 2016 | 22.58 | 22.70 | 22.46 | 22.67 | 6,597 | +0.16(+0.70%) |
Sep 27, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 446 | +0.10(+0.43%) |
Sep 26, 2016 | 22.49 | 22.49 | 22.41 | 22.41 | 2,136 | -0.25(-1.12%) |
Sep 23, 2016 | 22.68 | 22.71 | 22.62 | 22.67 | 8,250 | -0.13(-0.56%) |
Sep 22, 2016 | 22.86 | 22.93 | 22.76 | 22.79 | 41,660 | +0.20(+0.87%) |
Sep 21, 2016 | 22.52 | 22.60 | 22.03 | 22.60 | 9,924 | +0.27(+1.23%) |
Sep 20, 2016 | 22.49 | 22.49 | 22.32 | 22.32 | 3,319 | +0.02(+0.09%) |
Sep 19, 2016 | 22.40 | 22.46 | 22.24 | 22.30 | 8,963 | +0.14(+0.64%) |
Sep 16, 2016 | 22.22 | 22.23 | 22.16 | 22.16 | 11,965 | -0.26(-1.16%) |
Sep 15, 2016 | 22.22 | 22.44 | 22.22 | 22.42 | 10,598 | +0.25(+1.14%) |
Sep 14, 2016 | 22.13 | 22.25 | 22.13 | 22.17 | 6,996 | +0.08(+0.38%) |
Sep 13, 2016 | 22.22 | 22.22 | 22.07 | 22.08 | 3,284 | -0.54(-2.39%) |
Sep 12, 2016 | 22.41 | 22.65 | 22.39 | 22.62 | 2,379 | +0.09(+0.40%) |
Sep 09, 2016 | 22.77 | 22.77 | 22.48 | 22.53 | 13,725 | -0.48(-2.08%) |
Sep 08, 2016 | 22.97 | 23.02 | 22.97 | 23.01 | 72,377 | +0.11(+0.49%) |
Sep 07, 2016 | 23.18 | 23.20 | 22.88 | 22.90 | 33,670 | -0.16(-0.68%) |
Sep 06, 2016 | 22.96 | 23.09 | 22.96 | 23.06 | 1,303 | +0.24(+1.03%) |
Sep 02, 2016 | 22.69 | 22.82 | 22.82 | 22.82 | 3,719 | +0.26(+1.16%) |