Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.87 | 21.88 | 21.65 | 21.77 | 7,429 | +0.06(+0.28%) |
Nov 29, 2016 | 21.61 | 21.79 | 21.54 | 21.71 | 14,845 | +0.47(+2.21%) |
Nov 28, 2016 | 21.20 | 21.30 | 21.16 | 21.25 | 2,219 | -0.04(-0.19%) |
Nov 25, 2016 | 21.27 | 21.40 | 21.19 | 21.29 | 4,043 | +0.16(+0.78%) |
Nov 23, 2016 | 21.12 | 21.12 | 21.12 | 0 | -0.11(-0.54%) | |
Nov 22, 2016 | 21.24 | 21.31 | 21.06 | 21.23 | 13,445 | -0.29(-1.32%) |
Nov 21, 2016 | 21.42 | 21.60 | 21.38 | 21.52 | 5,037 | +0.25(+1.15%) |
Nov 18, 2016 | 21.19 | 21.38 | 21.16 | 21.27 | 4,671 | +0.65(+3.14%) |
Nov 17, 2016 | 20.79 | 20.84 | 20.61 | 20.63 | 10,546 | -0.48(-2.29%) |
Nov 16, 2016 | 20.75 | 21.20 | 20.75 | 21.11 | 7,734 | +0.20(+0.96%) |
Nov 15, 2016 | 21.11 | 21.11 | 20.91 | 20.91 | 126,166 | -0.22(-1.04%) |
Nov 14, 2016 | 21.00 | 21.21 | 20.95 | 21.13 | 3,753 | -0.14(-0.63%) |
Nov 11, 2016 | 21.30 | 21.40 | 21.19 | 21.27 | 7,307 | -0.16(-0.77%) |
Nov 10, 2016 | 21.46 | 21.68 | 21.36 | 21.43 | 12,108 | -0.87(-3.90%) |
Nov 09, 2016 | 22.01 | 22.48 | 22.00 | 22.30 | 6,326 | -0.66(-2.87%) |
Nov 08, 2016 | 22.86 | 22.96 | 22.76 | 22.96 | 2,854 | +0.35(+1.53%) |
Nov 07, 2016 | 22.47 | 22.72 | 22.47 | 22.61 | 6,647 | +0.29(+1.32%) |
Nov 04, 2016 | 22.54 | 22.54 | 22.20 | 22.32 | 6,279 | -0.44(-1.93%) |
Nov 03, 2016 | 22.69 | 22.78 | 22.64 | 22.76 | 12,310 | -0.18(-0.78%) |
Nov 02, 2016 | 23.01 | 23.01 | 22.85 | 22.94 | 9,414 | -0.19(-0.82%) |
Nov 01, 2016 | 23.00 | 23.13 | 23.00 | 23.13 | 4,380 | -0.11(-0.47%) |
Oct 31, 2016 | 22.97 | 23.24 | 22.97 | 23.24 | 8,638 | +0.48(+2.11%) |
Oct 28, 2016 | 22.71 | 22.76 | 22.50 | 22.76 | 6,233 | +0.32(+1.43%) |
Oct 27, 2016 | 22.56 | 22.61 | 22.41 | 22.44 | 9,317 | +0.09(+0.40%) |
Oct 26, 2016 | 22.49 | 22.50 | 22.26 | 22.35 | 11,503 | -0.17(-0.75%) |
Oct 25, 2016 | 22.56 | 22.59 | 22.52 | 22.52 | 2,861 | -0.14(-0.62%) |
Oct 24, 2016 | 23.00 | 23.00 | 22.65 | 22.66 | 3,625 | -0.23(-1.00%) |
Oct 21, 2016 | 22.97 | 23.06 | 22.89 | 22.89 | 1,483 | -0.22(-0.95%) |
Oct 20, 2016 | 23.11 | 23.18 | 23.09 | 23.11 | 2,361 | -0.04(-0.17%) |
Oct 19, 2016 | 23.15 | 23.24 | 23.02 | 23.15 | 8,400 | +0.12(+0.53%) |
Oct 18, 2016 | 22.98 | 23.14 | 22.98 | 23.03 | 10,565 | +0.56(+2.48%) |
Oct 17, 2016 | 22.61 | 22.61 | 22.47 | 22.47 | 3,586 | -0.13(-0.58%) |
Oct 14, 2016 | 22.59 | 22.65 | 22.48 | 22.60 | 6,679 | +0.03(+0.13%) |
Oct 13, 2016 | 22.26 | 22.57 | 22.26 | 22.57 | 2,024 | +0.00(+0.00%) |
Oct 12, 2016 | 22.68 | 22.74 | 22.57 | 22.57 | 5,032 | -0.07(-0.31%) |
Oct 11, 2016 | 22.81 | 22.81 | 22.64 | 22.64 | 4,545 | -0.30(-1.31%) |
Oct 10, 2016 | 22.93 | 23.10 | 22.93 | 22.94 | 2,821 | +0.05(+0.22%) |
Oct 07, 2016 | 23.03 | 23.03 | 22.71 | 22.89 | 10,362 | -0.47(-2.01%) |
Oct 06, 2016 | 23.51 | 23.51 | 23.36 | 23.36 | 2,473 | -0.12(-0.51%) |
Oct 05, 2016 | 23.84 | 23.84 | 23.46 | 23.48 | 5,674 | -0.44(-1.84%) |
Oct 04, 2016 | 24.05 | 24.05 | 23.92 | 23.92 | 1,898 | -0.11(-0.46%) |
Oct 03, 2016 | 23.99 | 24.03 | 23.85 | 24.03 | 4,664 | +0.22(+0.92%) |
Sep 30, 2016 | 23.60 | 23.86 | 23.47 | 23.81 | 14,014 | +0.38(+1.62%) |
Sep 29, 2016 | 23.80 | 23.82 | 23.28 | 23.43 | 5,357 | -0.50(-2.09%) |
Sep 28, 2016 | 23.54 | 23.93 | 23.51 | 23.93 | 8,725 | +0.50(+2.11%) |
Sep 27, 2016 | 23.14 | 23.53 | 23.14 | 23.43 | 10,411 | +0.11(+0.47%) |
Sep 26, 2016 | 23.28 | 23.40 | 23.26 | 23.32 | 2,399 | -0.36(-1.50%) |
Sep 23, 2016 | 23.42 | 23.68 | 23.42 | 23.68 | 3,712 | +0.23(+1.00%) |
Sep 22, 2016 | 23.52 | 23.59 | 23.36 | 23.45 | 8,150 | +0.16(+0.71%) |
Sep 21, 2016 | 23.22 | 23.41 | 23.14 | 23.28 | 10,877 | -0.02(-0.09%) |
Sep 20, 2016 | 23.40 | 23.44 | 23.23 | 23.30 | 5,596 | -0.03(-0.13%) |
Sep 19, 2016 | 23.28 | 23.35 | 23.14 | 23.33 | 14,584 | +0.53(+2.32%) |
Sep 16, 2016 | 22.86 | 22.86 | 22.64 | 22.80 | 4,995 | -0.32(-1.38%) |
Sep 15, 2016 | 22.82 | 23.12 | 22.82 | 23.12 | 5,313 | +0.42(+1.85%) |
Sep 14, 2016 | 22.68 | 22.97 | 22.66 | 22.70 | 3,797 | -0.18(-0.79%) |
Sep 13, 2016 | 22.98 | 22.98 | 22.67 | 22.88 | 49,176 | -0.26(-1.12%) |
Sep 12, 2016 | 22.92 | 23.14 | 22.84 | 23.14 | 4,094 | +0.01(+0.04%) |
Sep 09, 2016 | 23.25 | 23.25 | 23.01 | 23.13 | 2,483 | -0.50(-2.12%) |
Sep 08, 2016 | 23.70 | 23.76 | 23.53 | 23.63 | 6,432 | -0.16(-0.67%) |
Sep 07, 2016 | 23.77 | 23.90 | 23.71 | 23.79 | 7,848 | +0.09(+0.36%) |
Sep 06, 2016 | 23.50 | 23.77 | 23.50 | 23.70 | 3,014 | +0.08(+0.36%) |
Sep 02, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.28(+1.20%) |