Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.11 | 19.11 | 18.92 | 19.00 | 78,450 | -0.05(-0.24%) |
Nov 29, 2016 | 18.98 | 19.14 | 18.96 | 19.05 | 160,027 | +0.43(+2.31%) |
Nov 28, 2016 | 18.69 | 18.71 | 18.61 | 18.61 | 112,122 | -0.08(-0.40%) |
Nov 25, 2016 | 18.75 | 18.76 | 18.65 | 18.69 | 177,252 | -0.12(-0.64%) |
Nov 23, 2016 | 18.81 | 18.81 | 18.81 | 0 | -0.42(-2.18%) | |
Nov 22, 2016 | 19.26 | 19.30 | 19.11 | 19.23 | 769,274 | -0.07(-0.36%) |
Nov 21, 2016 | 19.30 | 19.34 | 19.17 | 19.30 | 97,293 | -0.05(-0.26%) |
Nov 18, 2016 | 19.68 | 19.72 | 19.35 | 19.35 | 140,544 | -0.97(-4.79%) |
Nov 17, 2016 | 20.34 | 20.37 | 20.26 | 20.32 | 94,757 | -0.14(-0.67%) |
Nov 16, 2016 | 20.51 | 20.61 | 20.36 | 20.46 | 119,350 | -0.13(-0.63%) |
Nov 15, 2016 | 20.60 | 20.60 | 20.46 | 20.59 | 129,924 | -0.47(-2.23%) |
Nov 14, 2016 | 20.89 | 21.09 | 20.84 | 21.06 | 66,553 | -0.12(-0.59%) |
Nov 11, 2016 | 21.45 | 21.50 | 21.10 | 21.18 | 42,353 | -0.32(-1.47%) |
Nov 10, 2016 | 21.26 | 21.50 | 21.11 | 21.50 | 57,804 | +1.27(+6.28%) |
Nov 09, 2016 | 19.36 | 20.35 | 19.36 | 20.23 | 130,757 | +0.38(+1.91%) |
Nov 08, 2016 | 19.88 | 19.90 | 19.71 | 19.85 | 100,592 | -0.12(-0.63%) |
Nov 07, 2016 | 20.11 | 20.11 | 19.93 | 19.98 | 66,723 | +0.02(+0.08%) |
Nov 04, 2016 | 20.05 | 20.14 | 19.96 | 19.96 | 59,073 | -0.21(-1.04%) |
Nov 03, 2016 | 20.24 | 20.30 | 20.14 | 20.17 | 64,003 | +0.06(+0.30%) |
Nov 02, 2016 | 20.23 | 20.25 | 20.11 | 20.11 | 62,432 | -0.11(-0.54%) |
Nov 01, 2016 | 20.32 | 20.32 | 20.08 | 20.22 | 58,317 | +0.05(+0.27%) |
Oct 31, 2016 | 20.11 | 20.20 | 20.04 | 20.16 | 47,220 | +0.12(+0.62%) |
Oct 28, 2016 | 20.08 | 20.10 | 19.96 | 20.04 | 49,316 | -0.01(-0.05%) |
Oct 27, 2016 | 19.96 | 20.05 | 19.94 | 20.05 | 48,567 | +0.24(+1.21%) |
Oct 26, 2016 | 19.80 | 19.86 | 19.74 | 19.81 | 32,542 | -0.08(-0.40%) |
Oct 25, 2016 | 19.98 | 19.99 | 19.80 | 19.89 | 57,228 | -0.22(-1.12%) |
Oct 24, 2016 | 20.19 | 20.22 | 20.05 | 20.11 | 60,191 | -0.11(-0.52%) |
Oct 21, 2016 | 20.01 | 20.25 | 19.97 | 20.22 | 44,729 | +0.03(+0.15%) |
Oct 20, 2016 | 20.13 | 20.22 | 20.04 | 20.19 | 124,531 | -0.05(-0.27%) |
Oct 19, 2016 | 20.23 | 20.27 | 20.15 | 20.25 | 36,224 | +0.10(+0.47%) |
Oct 18, 2016 | 20.16 | 20.20 | 20.05 | 20.15 | 41,607 | +0.27(+1.36%) |
Oct 17, 2016 | 19.93 | 19.93 | 19.81 | 19.88 | 105,106 | -0.16(-0.80%) |
Oct 14, 2016 | 20.09 | 20.14 | 19.96 | 20.04 | 38,939 | -0.01(-0.05%) |
Oct 13, 2016 | 19.83 | 20.08 | 19.68 | 20.05 | 90,778 | -0.03(-0.15%) |
Oct 12, 2016 | 20.05 | 20.15 | 20.02 | 20.08 | 30,889 | +0.00(+0.00%) |
Oct 11, 2016 | 20.35 | 20.35 | 20.03 | 20.08 | 39,842 | -0.35(-1.71%) |
Oct 10, 2016 | 20.55 | 20.56 | 20.41 | 20.43 | 53,164 | +0.19(+0.93%) |
Oct 07, 2016 | 20.15 | 20.28 | 20.01 | 20.24 | 42,933 | +0.02(+0.10%) |
Oct 06, 2016 | 20.21 | 20.25 | 20.16 | 20.22 | 41,637 | -0.13(-0.63%) |
Oct 05, 2016 | 20.16 | 20.38 | 20.13 | 20.35 | 110,469 | +0.27(+1.34%) |
Oct 04, 2016 | 20.10 | 20.20 | 20.03 | 20.08 | 78,484 | +0.28(+1.43%) |
Oct 03, 2016 | 19.80 | 19.85 | 19.68 | 19.80 | 100,006 | -0.35(-1.76%) |
Sep 30, 2016 | 19.86 | 20.19 | 19.81 | 20.15 | 72,398 | +0.15(+0.75%) |
Sep 29, 2016 | 20.14 | 20.19 | 19.76 | 20.00 | 35,359 | -0.09(-0.45%) |
Sep 28, 2016 | 19.88 | 20.09 | 19.80 | 20.09 | 66,672 | +0.26(+1.31%) |
Sep 27, 2016 | 19.54 | 19.83 | 19.54 | 19.83 | 46,016 | -0.04(-0.20%) |
Sep 26, 2016 | 20.03 | 20.03 | 19.86 | 19.87 | 111,603 | -0.28(-1.39%) |
Sep 23, 2016 | 20.00 | 20.21 | 20.00 | 20.15 | 25,023 | +0.04(+0.17%) |
Sep 22, 2016 | 20.10 | 20.20 | 20.06 | 20.11 | 53,983 | +0.52(+2.68%) |
Sep 21, 2016 | 19.49 | 19.67 | 19.42 | 19.59 | 135,993 | +0.15(+0.77%) |
Sep 20, 2016 | 19.56 | 19.56 | 19.42 | 19.44 | 51,222 | +0.11(+0.57%) |
Sep 19, 2016 | 19.34 | 19.43 | 19.25 | 19.33 | 46,168 | +0.33(+1.74%) |
Sep 16, 2016 | 18.97 | 19.04 | 18.88 | 19.00 | 72,736 | -0.14(-0.73%) |
Sep 15, 2016 | 19.08 | 19.30 | 19.02 | 19.14 | 79,644 | -0.09(-0.44%) |
Sep 14, 2016 | 19.24 | 19.36 | 19.17 | 19.23 | 55,679 | -0.17(-0.90%) |
Sep 13, 2016 | 19.55 | 19.61 | 19.27 | 19.40 | 51,911 | -0.33(-1.67%) |
Sep 12, 2016 | 19.50 | 19.83 | 19.50 | 19.73 | 45,568 | +0.00(+0.00%) |
Sep 09, 2016 | 19.93 | 19.96 | 19.65 | 19.73 | 53,958 | -0.52(-2.55%) |
Sep 08, 2016 | 20.20 | 20.27 | 20.15 | 20.25 | 41,120 | +0.10(+0.48%) |
Sep 07, 2016 | 20.18 | 20.26 | 20.14 | 20.15 | 39,459 | -0.02(-0.07%) |
Sep 06, 2016 | 20.07 | 20.22 | 20.06 | 20.16 | 49,790 | +0.18(+0.93%) |
Sep 02, 2016 | 19.98 | 19.98 | 19.98 | 0 | +0.38(+1.91%) |