Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.13 | 20.39 | 20.01 | 20.01 | 311,827 | -0.06(-0.32%) |
Nov 29, 2016 | 20.32 | 20.42 | 20.04 | 20.08 | 226,883 | -0.23(-1.12%) |
Nov 28, 2016 | 20.69 | 20.80 | 20.30 | 20.31 | 436,832 | -0.32(-1.57%) |
Nov 25, 2016 | 20.75 | 20.80 | 20.63 | 20.63 | 187,989 | -0.10(-0.47%) |
Nov 23, 2016 | 20.73 | 20.73 | 20.73 | 0 | -0.15(-0.70%) | |
Nov 22, 2016 | 20.80 | 20.87 | 20.68 | 20.87 | 73,189 | +0.19(+0.94%) |
Nov 21, 2016 | 20.70 | 20.78 | 20.57 | 20.68 | 113,368 | -0.06(-0.31%) |
Nov 18, 2016 | 20.68 | 20.88 | 20.52 | 20.74 | 300,593 | +0.02(+0.12%) |
Nov 17, 2016 | 20.68 | 20.92 | 20.47 | 20.72 | 137,681 | +0.17(+0.83%) |
Nov 16, 2016 | 20.60 | 20.75 | 20.49 | 20.55 | 168,858 | -0.11(-0.55%) |
Nov 15, 2016 | 20.43 | 20.80 | 20.43 | 20.66 | 144,617 | +0.19(+0.91%) |
Nov 14, 2016 | 20.29 | 20.57 | 20.27 | 20.48 | 190,255 | -0.01(-0.04%) |
Nov 11, 2016 | 20.36 | 20.49 | 20.25 | 20.49 | 340,307 | -0.03(-0.16%) |
Nov 10, 2016 | 20.69 | 20.80 | 20.27 | 20.52 | 262,470 | -0.31(-1.48%) |
Nov 09, 2016 | 20.19 | 20.89 | 20.19 | 20.83 | 583,729 | +0.27(+1.30%) |
Nov 08, 2016 | 20.26 | 20.56 | 20.20 | 20.56 | 236,084 | +0.27(+1.32%) |
Nov 07, 2016 | 20.39 | 20.39 | 20.20 | 20.29 | 178,262 | +0.23(+1.13%) |
Nov 04, 2016 | 20.22 | 20.23 | 20.06 | 20.06 | 127,598 | -0.02(-0.08%) |
Nov 03, 2016 | 20.32 | 20.32 | 20.07 | 20.08 | 118,716 | -0.12(-0.60%) |
Nov 02, 2016 | 20.36 | 20.36 | 20.20 | 20.20 | 68,152 | -0.02(-0.12%) |
Nov 01, 2016 | 20.32 | 20.39 | 20.12 | 20.23 | 113,640 | +0.14(+0.69%) |
Oct 31, 2016 | 20.23 | 20.50 | 20.07 | 20.09 | 129,652 | -0.22(-1.08%) |
Oct 28, 2016 | 20.27 | 20.49 | 20.26 | 20.31 | 89,176 | -0.06(-0.28%) |
Oct 27, 2016 | 20.46 | 20.48 | 20.30 | 20.36 | 35,485 | -0.09(-0.44%) |
Oct 26, 2016 | 20.26 | 20.52 | 20.26 | 20.45 | 100,382 | +0.12(+0.60%) |
Oct 25, 2016 | 20.32 | 20.40 | 20.27 | 20.33 | 33,878 | +0.10(+0.48%) |
Oct 24, 2016 | 20.13 | 20.36 | 20.13 | 20.23 | 38,230 | +0.01(+0.04%) |
Oct 21, 2016 | 20.30 | 20.30 | 20.09 | 20.23 | 158,084 | -0.06(-0.32%) |
Oct 20, 2016 | 20.45 | 20.46 | 20.21 | 20.29 | 168,826 | -0.11(-0.52%) |
Oct 19, 2016 | 20.38 | 20.56 | 20.28 | 20.40 | 133,661 | +0.03(+0.16%) |
Oct 18, 2016 | 20.57 | 20.57 | 20.30 | 20.36 | 92,605 | +0.04(+0.20%) |
Oct 17, 2016 | 20.52 | 20.53 | 20.28 | 20.32 | 88,669 | -0.15(-0.75%) |
Oct 14, 2016 | 20.63 | 20.70 | 20.44 | 20.48 | 76,712 | -0.16(-0.79%) |
Oct 13, 2016 | 20.57 | 20.71 | 20.53 | 20.64 | 86,638 | +0.01(+0.04%) |
Oct 12, 2016 | 20.62 | 20.71 | 20.54 | 20.63 | 110,533 | -0.02(-0.08%) |
Oct 11, 2016 | 20.68 | 20.79 | 20.54 | 20.65 | 112,909 | -0.15(-0.70%) |
Oct 10, 2016 | 20.77 | 20.84 | 20.61 | 20.79 | 156,703 | +0.08(+0.37%) |
Oct 07, 2016 | 20.77 | 20.78 | 20.60 | 20.72 | 87,457 | -0.05(-0.25%) |
Oct 06, 2016 | 20.71 | 20.79 | 20.61 | 20.77 | 121,062 | -0.03(-0.16%) |
Oct 05, 2016 | 20.72 | 20.87 | 20.68 | 20.80 | 95,524 | +0.22(+1.06%) |
Oct 04, 2016 | 20.76 | 20.91 | 20.48 | 20.58 | 267,892 | -0.21(-1.01%) |
Oct 03, 2016 | 20.73 | 20.87 | 20.68 | 20.79 | 528,674 | -0.03(-0.16%) |
Sep 30, 2016 | 20.71 | 20.90 | 20.60 | 20.83 | 102,566 | +0.22(+1.06%) |
Sep 29, 2016 | 20.57 | 20.70 | 20.54 | 20.61 | 55,306 | -0.13(-0.63%) |
Sep 28, 2016 | 20.58 | 20.74 | 20.49 | 20.74 | 144,418 | +0.21(+1.03%) |
Sep 27, 2016 | 20.55 | 20.62 | 20.45 | 20.53 | 134,290 | -0.05(-0.24%) |
Sep 26, 2016 | 20.40 | 20.66 | 20.30 | 20.57 | 182,666 | +0.02(+0.12%) |
Sep 23, 2016 | 20.57 | 20.58 | 20.40 | 20.55 | 52,010 | -0.02(-0.12%) |
Sep 22, 2016 | 20.43 | 20.64 | 20.43 | 20.57 | 119,827 | +0.12(+0.60%) |
Sep 21, 2016 | 20.24 | 20.46 | 20.24 | 20.45 | 74,658 | +0.11(+0.52%) |
Sep 20, 2016 | 20.27 | 20.36 | 20.18 | 20.35 | 49,129 | +0.15(+0.76%) |
Sep 19, 2016 | 20.17 | 20.43 | 20.17 | 20.19 | 95,054 | +0.11(+0.52%) |
Sep 16, 2016 | 20.10 | 20.27 | 20.04 | 20.09 | 346,240 | -0.07(-0.36%) |
Sep 15, 2016 | 20.09 | 20.32 | 20.06 | 20.16 | 33,671 | +0.01(+0.04%) |
Sep 14, 2016 | 20.08 | 20.25 | 20.03 | 20.15 | 80,414 | -0.01(-0.04%) |
Sep 13, 2016 | 20.20 | 20.24 | 20.02 | 20.16 | 160,160 | -0.27(-1.31%) |
Sep 12, 2016 | 19.95 | 20.47 | 19.95 | 20.43 | 387,629 | +0.38(+1.90%) |
Sep 09, 2016 | 20.27 | 20.27 | 19.96 | 20.05 | 179,456 | -0.20(-1.00%) |
Sep 08, 2016 | 20.24 | 20.27 | 20.13 | 20.25 | 724,064 | -0.02(-0.08%) |
Sep 07, 2016 | 20.10 | 20.27 | 20.10 | 20.27 | 697,640 | +0.15(+0.73%) |
Sep 06, 2016 | 19.98 | 20.27 | 19.89 | 20.12 | 492,866 | +0.15(+0.77%) |
Sep 02, 2016 | 20.01 | 19.97 | 19.97 | 19.97 | 73,121 | -0.04(-0.20%) |