Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.40 | 19.40 | 19.29 | 19.30 | 22,797 | -0.04(-0.20%) |
Nov 29, 2016 | 19.23 | 19.36 | 19.23 | 19.34 | 4,841 | +0.06(+0.31%) |
Nov 28, 2016 | 19.30 | 19.34 | 19.27 | 19.28 | 7,373 | +0.08(+0.44%) |
Nov 25, 2016 | 19.23 | 19.23 | 19.20 | 19.20 | 6,856 | +0.06(+0.31%) |
Nov 23, 2016 | 19.14 | 19.14 | 19.14 | 0 | -0.12(-0.61%) | |
Nov 22, 2016 | 19.23 | 19.26 | 19.23 | 19.26 | 2,335 | +0.15(+0.79%) |
Nov 21, 2016 | 19.15 | 19.15 | 19.11 | 19.11 | 10,336 | +0.10(+0.54%) |
Nov 18, 2016 | 18.99 | 19.05 | 18.99 | 19.00 | 6,233 | -0.14(-0.75%) |
Nov 17, 2016 | 19.15 | 19.20 | 19.15 | 19.15 | 5,876 | +0.08(+0.40%) |
Nov 16, 2016 | 19.02 | 19.07 | 19.02 | 19.07 | 6,395 | -0.06(-0.33%) |
Nov 15, 2016 | 19.03 | 19.16 | 19.03 | 19.13 | 23,351 | +0.27(+1.45%) |
Nov 14, 2016 | 18.87 | 18.87 | 18.80 | 18.86 | 8,076 | -0.15(-0.78%) |
Nov 11, 2016 | 18.92 | 19.08 | 18.89 | 19.01 | 10,871 | -0.27(-1.42%) |
Nov 10, 2016 | 19.59 | 19.59 | 19.23 | 19.28 | 22,676 | -0.53(-2.69%) |
Nov 09, 2016 | 19.68 | 19.90 | 19.68 | 19.81 | 64,845 | -0.30(-1.47%) |
Nov 08, 2016 | 20.09 | 20.19 | 20.09 | 20.11 | 4,104 | +0.16(+0.80%) |
Nov 07, 2016 | 19.89 | 19.98 | 19.89 | 19.95 | 8,735 | +0.37(+1.92%) |
Nov 04, 2016 | 19.64 | 19.66 | 19.55 | 19.57 | 4,540 | -0.16(-0.81%) |
Nov 03, 2016 | 19.86 | 19.86 | 19.72 | 19.73 | 5,935 | -0.09(-0.45%) |
Nov 02, 2016 | 19.95 | 19.95 | 19.76 | 19.82 | 19,744 | -0.15(-0.76%) |
Nov 01, 2016 | 20.10 | 20.10 | 19.93 | 19.97 | 10,807 | -0.19(-0.92%) |
Oct 31, 2016 | 20.15 | 20.16 | 20.14 | 20.16 | 1,331 | +0.11(+0.53%) |
Oct 28, 2016 | 20.09 | 20.09 | 20.04 | 20.05 | 5,750 | -0.15(-0.73%) |
Oct 27, 2016 | 20.28 | 20.34 | 20.20 | 20.20 | 14,061 | -0.08(-0.42%) |
Oct 26, 2016 | 20.36 | 20.38 | 20.29 | 20.29 | 13,564 | -0.15(-0.72%) |
Oct 25, 2016 | 20.44 | 20.47 | 20.43 | 20.43 | 7,716 | -0.05(-0.23%) |
Oct 24, 2016 | 20.63 | 20.63 | 20.46 | 20.48 | 5,627 | -0.03(-0.17%) |
Oct 21, 2016 | 20.48 | 20.54 | 20.46 | 20.52 | 2,096 | -0.05(-0.26%) |
Oct 20, 2016 | 20.49 | 20.62 | 20.49 | 20.57 | 4,739 | -0.03(-0.14%) |
Oct 19, 2016 | 20.59 | 20.61 | 20.59 | 20.60 | 3,652 | +0.13(+0.62%) |
Oct 18, 2016 | 20.48 | 20.52 | 20.47 | 20.47 | 4,509 | +0.28(+1.38%) |
Oct 17, 2016 | 20.19 | 20.22 | 20.18 | 20.19 | 7,550 | -0.10(-0.49%) |
Oct 14, 2016 | 20.45 | 20.45 | 20.28 | 20.29 | 6,293 | +0.04(+0.18%) |
Oct 13, 2016 | 20.12 | 20.33 | 20.10 | 20.26 | 18,071 | -0.04(-0.21%) |
Oct 12, 2016 | 20.30 | 20.35 | 20.28 | 20.30 | 12,520 | -0.05(-0.25%) |
Oct 11, 2016 | 20.41 | 20.41 | 20.28 | 20.35 | 8,825 | -0.36(-1.73%) |
Oct 10, 2016 | 20.69 | 20.71 | 20.69 | 20.71 | 1,840 | +0.18(+0.88%) |
Oct 07, 2016 | 20.51 | 20.56 | 20.51 | 20.53 | 7,889 | -0.16(-0.80%) |
Oct 06, 2016 | 20.59 | 20.70 | 20.59 | 20.69 | 9,793 | -0.08(-0.41%) |
Oct 05, 2016 | 20.84 | 20.84 | 20.78 | 20.78 | 7,515 | +0.07(+0.34%) |
Oct 04, 2016 | 20.80 | 20.83 | 20.64 | 20.71 | 21,117 | -0.14(-0.67%) |
Oct 03, 2016 | 20.89 | 20.89 | 20.70 | 20.84 | 9,429 | +0.06(+0.28%) |
Sep 30, 2016 | 20.80 | 20.81 | 20.72 | 20.79 | 5,691 | +0.03(+0.14%) |
Sep 29, 2016 | 20.92 | 20.92 | 20.72 | 20.75 | 3,225 | -0.20(-0.97%) |
Sep 28, 2016 | 20.83 | 20.98 | 20.81 | 20.96 | 3,588 | +0.16(+0.76%) |
Sep 27, 2016 | 20.70 | 20.81 | 20.68 | 20.80 | 4,713 | +0.21(+1.04%) |
Sep 26, 2016 | 20.65 | 20.70 | 20.59 | 20.59 | 8,079 | -0.27(-1.28%) |
Sep 23, 2016 | 20.88 | 20.93 | 20.84 | 20.85 | 3,141 | -0.11(-0.50%) |
Sep 22, 2016 | 21.11 | 21.11 | 20.96 | 20.96 | 14,988 | +0.16(+0.78%) |
Sep 21, 2016 | 20.70 | 20.80 | 20.55 | 20.80 | 2,943 | +0.29(+1.42%) |
Sep 20, 2016 | 20.58 | 20.59 | 20.51 | 20.51 | 3,001 | +0.03(+0.14%) |
Sep 19, 2016 | 20.52 | 20.58 | 20.44 | 20.48 | 7,121 | +0.17(+0.82%) |
Sep 16, 2016 | 20.26 | 20.31 | 20.21 | 20.31 | 4,779 | -0.16(-0.78%) |
Sep 15, 2016 | 20.40 | 20.47 | 20.40 | 20.47 | 2,065 | +0.19(+0.96%) |
Sep 14, 2016 | 20.24 | 20.36 | 20.23 | 20.28 | 6,849 | +0.06(+0.32%) |
Sep 13, 2016 | 20.40 | 20.40 | 20.16 | 20.21 | 25,908 | -0.45(-2.17%) |
Sep 12, 2016 | 20.51 | 20.67 | 20.41 | 20.66 | 10,963 | +0.15(+0.71%) |
Sep 09, 2016 | 20.86 | 20.86 | 20.50 | 20.52 | 33,661 | -0.55(-2.63%) |
Sep 08, 2016 | 21.11 | 21.14 | 21.04 | 21.07 | 91,765 | -0.10(-0.48%) |
Sep 07, 2016 | 21.14 | 21.17 | 21.12 | 21.17 | 4,108 | +0.04(+0.18%) |
Sep 06, 2016 | 21.00 | 21.16 | 20.98 | 21.14 | 203,716 | +0.35(+1.67%) |
Sep 02, 2016 | 20.73 | 20.79 | 20.79 | 20.79 | 480,121 | +0.26(+1.27%) |