Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.05 | 20.73 | 19.98 | 20.45 | 649,480 | +0.45(+2.25%) |
Nov 29, 2016 | 19.70 | 20.10 | 19.65 | 20.00 | 748,292 | +0.30(+1.52%) |
Nov 28, 2016 | 19.90 | 20.10 | 19.52 | 19.70 | 329,854 | -0.20(-1.01%) |
Nov 25, 2016 | 19.75 | 20.15 | 19.65 | 19.90 | 410,984 | +0.30(+1.53%) |
Nov 23, 2016 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 19.60 | 19.75 | 19.45 | 19.60 | 529,063 | +0.10(+0.51%) |
Nov 21, 2016 | 19.70 | 19.93 | 19.45 | 19.50 | 228,145 | -0.25(-1.27%) |
Nov 18, 2016 | 20.25 | 20.25 | 19.60 | 19.75 | 503,409 | -0.40(-1.99%) |
Nov 17, 2016 | 19.80 | 20.35 | 19.75 | 20.15 | 749,493 | +0.35(+1.77%) |
Nov 16, 2016 | 20.15 | 20.20 | 19.55 | 19.80 | 706,425 | -0.40(-1.98%) |
Nov 15, 2016 | 20.45 | 20.50 | 20.00 | 20.20 | 388,582 | -0.25(-1.22%) |
Nov 14, 2016 | 20.55 | 20.75 | 20.05 | 20.45 | 695,706 | +0.15(+0.74%) |
Nov 11, 2016 | 19.35 | 20.65 | 19.30 | 20.30 | 1,087,468 | +1.00(+5.18%) |
Nov 10, 2016 | 19.30 | 19.70 | 19.15 | 19.30 | 507,597 | +0.05(+0.26%) |
Nov 09, 2016 | 18.80 | 19.35 | 18.70 | 19.25 | 515,377 | +0.25(+1.32%) |
Nov 08, 2016 | 19.15 | 19.20 | 18.75 | 19.00 | 350,050 | -0.15(-0.78%) |
Nov 07, 2016 | 19.00 | 19.35 | 18.90 | 19.15 | 607,560 | +0.40(+2.13%) |
Nov 04, 2016 | 19.05 | 19.25 | 18.62 | 18.75 | 954,607 | +0.00(+0.00%) |
Nov 03, 2016 | 19.70 | 20.00 | 18.50 | 18.75 | 681,589 | -0.05(-0.27%) |
Nov 02, 2016 | 19.00 | 19.25 | 18.60 | 18.80 | 690,209 | -0.25(-1.31%) |
Nov 01, 2016 | 19.10 | 19.15 | 18.75 | 19.05 | 314,435 | -0.05(-0.26%) |
Oct 31, 2016 | 19.35 | 19.45 | 18.95 | 19.10 | 385,541 | -0.30(-1.55%) |
Oct 28, 2016 | 19.25 | 19.50 | 19.10 | 19.40 | 305,173 | +0.20(+1.04%) |
Oct 27, 2016 | 19.45 | 19.50 | 19.00 | 19.20 | 508,231 | -0.10(-0.52%) |
Oct 26, 2016 | 19.25 | 19.45 | 19.18 | 19.30 | 373,988 | -0.10(-0.52%) |
Oct 25, 2016 | 19.20 | 19.55 | 19.15 | 19.40 | 365,481 | +0.15(+0.78%) |
Oct 24, 2016 | 19.45 | 19.55 | 19.10 | 19.25 | 517,860 | -0.05(-0.26%) |
Oct 21, 2016 | 18.60 | 19.35 | 18.60 | 19.30 | 537,159 | +0.50(+2.66%) |
Oct 20, 2016 | 19.25 | 19.25 | 18.60 | 18.80 | 501,616 | -0.30(-1.57%) |
Oct 19, 2016 | 18.60 | 19.20 | 18.55 | 19.10 | 339,854 | +0.45(+2.41%) |
Oct 18, 2016 | 18.45 | 18.90 | 18.40 | 18.65 | 333,149 | +0.30(+1.63%) |
Oct 17, 2016 | 18.35 | 18.65 | 18.25 | 18.35 | 411,189 | -0.07(-0.38%) |
Oct 14, 2016 | 18.39 | 18.64 | 18.31 | 18.42 | 632,343 | +0.04(+0.22%) |
Oct 13, 2016 | 18.59 | 18.62 | 18.20 | 18.38 | 548,651 | -0.37(-1.97%) |
Oct 12, 2016 | 18.75 | 18.98 | 18.56 | 18.75 | 314,507 | +0.00(+0.00%) |
Oct 11, 2016 | 19.03 | 19.05 | 18.72 | 18.75 | 392,277 | -0.38(-1.99%) |
Oct 10, 2016 | 18.80 | 19.14 | 18.79 | 19.13 | 345,099 | +0.43(+2.30%) |
Oct 07, 2016 | 19.05 | 19.05 | 18.52 | 18.70 | 448,053 | -0.30(-1.58%) |
Oct 06, 2016 | 19.07 | 19.22 | 18.91 | 19.00 | 678,018 | -0.11(-0.58%) |
Oct 05, 2016 | 18.78 | 19.14 | 18.78 | 19.11 | 354,467 | +0.33(+1.76%) |
Oct 04, 2016 | 18.77 | 18.99 | 18.68 | 18.78 | 363,635 | -0.03(-0.16%) |
Oct 03, 2016 | 18.63 | 18.81 | 18.34 | 18.81 | 437,001 | +0.20(+1.07%) |
Sep 30, 2016 | 18.57 | 18.67 | 18.35 | 18.61 | 455,463 | +0.17(+0.92%) |
Sep 29, 2016 | 18.33 | 18.61 | 18.27 | 18.44 | 416,495 | +0.03(+0.16%) |
Sep 28, 2016 | 18.07 | 18.43 | 17.96 | 18.41 | 387,585 | +0.26(+1.43%) |
Sep 27, 2016 | 18.00 | 18.17 | 17.86 | 18.15 | 592,751 | +0.12(+0.67%) |
Sep 26, 2016 | 18.39 | 18.45 | 18.02 | 18.03 | 279,801 | -0.41(-2.22%) |
Sep 23, 2016 | 18.25 | 18.49 | 18.14 | 18.44 | 334,948 | +0.06(+0.33%) |
Sep 22, 2016 | 18.33 | 18.47 | 18.21 | 18.38 | 432,155 | +0.18(+0.99%) |
Sep 21, 2016 | 18.10 | 18.29 | 17.83 | 18.20 | 696,883 | +0.13(+0.72%) |
Sep 20, 2016 | 18.28 | 18.28 | 17.95 | 18.07 | 407,612 | -0.18(-0.99%) |
Sep 19, 2016 | 18.12 | 18.25 | 17.92 | 18.25 | 558,135 | +0.12(+0.66%) |
Sep 16, 2016 | 17.86 | 18.16 | 17.78 | 18.13 | 869,991 | +0.32(+1.80%) |
Sep 15, 2016 | 17.60 | 17.91 | 17.57 | 17.81 | 425,881 | +0.17(+0.96%) |
Sep 14, 2016 | 17.66 | 17.90 | 17.42 | 17.64 | 559,200 | -0.07(-0.40%) |
Sep 13, 2016 | 17.68 | 17.81 | 17.56 | 17.71 | 661,300 | +0.04(+0.23%) |
Sep 12, 2016 | 17.53 | 17.68 | 17.39 | 17.67 | 529,882 | +0.08(+0.45%) |
Sep 09, 2016 | 17.77 | 17.80 | 17.44 | 17.59 | 477,792 | -0.31(-1.73%) |
Sep 08, 2016 | 17.81 | 18.00 | 17.76 | 17.90 | 609,375 | +0.02(+0.11%) |
Sep 07, 2016 | 17.54 | 17.91 | 17.48 | 17.88 | 736,234 | +0.54(+3.11%) |
Sep 06, 2016 | 17.54 | 17.67 | 17.23 | 17.34 | 654,449 | -0.14(-0.80%) |
Sep 02, 2016 | 17.44 | 17.48 | 17.48 | 17.48 | 421,500 | +0.13(+0.75%) |