Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.01 | 20.07 | 19.93 | 19.94 | 1,159,566 | -0.06(-0.30%) |
Nov 29, 2016 | 20.26 | 20.26 | 19.98 | 20.00 | 254,551 | -0.25(-1.23%) |
Nov 28, 2016 | 20.24 | 20.37 | 20.23 | 20.25 | 221,272 | -0.05(-0.25%) |
Nov 25, 2016 | 20.25 | 20.31 | 20.20 | 20.30 | 133,934 | +0.02(+0.10%) |
Nov 23, 2016 | 20.28 | 20.28 | 20.28 | 0 | -0.03(-0.15%) | |
Nov 22, 2016 | 20.32 | 20.35 | 20.28 | 20.31 | 149,704 | -0.03(-0.15%) |
Nov 21, 2016 | 20.20 | 20.36 | 20.18 | 20.34 | 505,595 | +0.18(+0.89%) |
Nov 18, 2016 | 20.12 | 20.17 | 20.09 | 20.16 | 184,384 | +0.03(+0.15%) |
Nov 17, 2016 | 20.08 | 20.14 | 19.99 | 20.13 | 444,594 | +0.06(+0.30%) |
Nov 16, 2016 | 20.03 | 20.10 | 20.00 | 20.07 | 220,960 | +0.02(+0.10%) |
Nov 15, 2016 | 20.08 | 20.08 | 19.97 | 20.05 | 320,339 | -0.01(-0.05%) |
Nov 14, 2016 | 20.04 | 20.08 | 19.91 | 20.06 | 624,828 | -0.12(-0.59%) |
Nov 11, 2016 | 20.17 | 20.23 | 20.10 | 20.18 | 388,020 | -0.03(-0.15%) |
Nov 10, 2016 | 20.31 | 20.32 | 20.17 | 20.21 | 399,725 | -0.13(-0.64%) |
Nov 09, 2016 | 20.24 | 20.44 | 20.24 | 20.34 | 646,525 | -0.09(-0.44%) |
Nov 08, 2016 | 20.36 | 20.52 | 20.36 | 20.43 | 416,294 | +0.04(+0.20%) |
Nov 07, 2016 | 20.50 | 20.52 | 20.36 | 20.39 | 1,114,328 | -0.03(-0.15%) |
Nov 04, 2016 | 20.39 | 20.42 | 20.32 | 20.42 | 1,456,645 | +0.00(+0.00%) |
Nov 03, 2016 | 20.50 | 20.50 | 20.35 | 20.42 | 151,917 | -0.04(-0.20%) |
Nov 02, 2016 | 20.36 | 20.48 | 20.32 | 20.46 | 504,998 | +0.12(+0.59%) |
Nov 01, 2016 | 20.50 | 20.50 | 20.30 | 20.34 | 1,251,276 | -0.18(-0.88%) |
Oct 31, 2016 | 20.51 | 20.62 | 20.47 | 20.52 | 312,841 | -0.11(-0.53%) |
Oct 28, 2016 | 20.63 | 20.71 | 20.58 | 20.63 | 409,515 | -0.07(-0.34%) |
Oct 27, 2016 | 20.64 | 20.78 | 20.59 | 20.70 | 755,608 | +0.08(+0.39%) |
Oct 26, 2016 | 20.60 | 20.69 | 20.58 | 20.62 | 371,851 | +0.04(+0.19%) |
Oct 25, 2016 | 20.45 | 20.59 | 20.45 | 20.58 | 901,451 | +0.13(+0.64%) |
Oct 24, 2016 | 20.35 | 20.51 | 20.35 | 20.45 | 364,626 | +0.17(+0.84%) |
Oct 21, 2016 | 20.17 | 20.34 | 20.17 | 20.28 | 692,288 | +0.07(+0.35%) |
Oct 20, 2016 | 20.19 | 20.26 | 20.16 | 20.21 | 316,658 | -0.05(-0.25%) |
Oct 19, 2016 | 20.23 | 20.32 | 20.20 | 20.26 | 301,104 | -0.01(-0.05%) |
Oct 18, 2016 | 20.24 | 20.38 | 20.24 | 20.27 | 271,423 | -0.01(-0.05%) |
Oct 17, 2016 | 20.18 | 20.30 | 20.12 | 20.28 | 331,114 | +0.10(+0.50%) |
Oct 14, 2016 | 20.21 | 20.35 | 20.16 | 20.18 | 911,808 | +0.10(+0.50%) |
Oct 13, 2016 | 19.95 | 20.12 | 19.95 | 20.08 | 487,539 | +0.14(+0.70%) |
Oct 12, 2016 | 19.95 | 20.13 | 19.94 | 19.94 | 331,927 | -0.08(-0.40%) |
Oct 11, 2016 | 19.98 | 20.08 | 19.95 | 20.02 | 264,931 | +0.02(+0.10%) |
Oct 10, 2016 | 20.00 | 20.09 | 19.92 | 20.00 | 305,598 | -0.05(-0.25%) |
Oct 07, 2016 | 20.10 | 20.19 | 20.05 | 20.05 | 182,513 | +0.01(+0.05%) |
Oct 06, 2016 | 20.02 | 20.09 | 19.95 | 20.04 | 336,373 | -0.13(-0.64%) |
Oct 05, 2016 | 20.16 | 20.25 | 20.09 | 20.17 | 181,429 | +0.04(+0.20%) |
Oct 04, 2016 | 20.06 | 20.20 | 20.04 | 20.13 | 517,572 | +0.13(+0.65%) |
Oct 03, 2016 | 19.97 | 20.04 | 19.86 | 20.00 | 573,382 | +0.02(+0.10%) |
Sep 30, 2016 | 20.11 | 20.15 | 19.95 | 19.98 | 1,031,072 | -0.17(-0.84%) |
Sep 29, 2016 | 20.26 | 20.28 | 20.12 | 20.15 | 487,356 | -0.19(-0.93%) |
Sep 28, 2016 | 20.32 | 20.37 | 20.23 | 20.34 | 183,773 | -0.01(-0.05%) |
Sep 27, 2016 | 20.39 | 20.39 | 20.26 | 20.35 | 285,195 | -0.06(-0.29%) |
Sep 26, 2016 | 20.39 | 20.43 | 20.28 | 20.41 | 301,341 | -0.06(-0.29%) |
Sep 23, 2016 | 20.49 | 20.49 | 20.34 | 20.47 | 403,912 | -0.09(-0.44%) |
Sep 22, 2016 | 20.75 | 20.82 | 20.53 | 20.56 | 408,896 | -0.08(-0.39%) |
Sep 21, 2016 | 20.67 | 20.73 | 20.59 | 20.64 | 270,515 | +0.02(+0.10%) |
Sep 20, 2016 | 20.49 | 20.64 | 20.49 | 20.62 | 375,058 | +0.18(+0.88%) |
Sep 19, 2016 | 20.48 | 20.58 | 20.37 | 20.44 | 868,854 | +0.11(+0.54%) |
Sep 16, 2016 | 20.12 | 20.39 | 20.12 | 20.33 | 284,857 | +0.21(+1.04%) |
Sep 15, 2016 | 20.10 | 20.15 | 20.04 | 20.12 | 277,673 | +0.07(+0.35%) |
Sep 14, 2016 | 20.04 | 20.08 | 19.95 | 20.05 | 366,943 | -0.04(-0.20%) |
Sep 13, 2016 | 20.28 | 20.28 | 20.06 | 20.09 | 583,553 | -0.27(-1.33%) |
Sep 12, 2016 | 20.28 | 20.47 | 20.28 | 20.36 | 501,429 | +0.02(+0.10%) |
Sep 09, 2016 | 20.37 | 20.47 | 20.26 | 20.34 | 212,200 | -0.14(-0.68%) |
Sep 08, 2016 | 20.50 | 20.53 | 20.39 | 20.48 | 191,372 | -0.02(-0.10%) |
Sep 07, 2016 | 20.40 | 20.52 | 20.37 | 20.50 | 381,063 | +0.22(+1.08%) |
Sep 06, 2016 | 20.21 | 20.34 | 20.12 | 20.28 | 258,106 | -0.02(-0.10%) |
Sep 02, 2016 | 20.42 | 20.30 | 20.30 | 20.30 | 472,400 | +0.07(+0.35%) |