Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.49 | 20.83 | 20.36 | 20.53 | 36,262 | +0.03(+0.15%) |
Nov 29, 2016 | 20.42 | 20.86 | 20.33 | 20.50 | 29,825 | -0.01(-0.05%) |
Nov 28, 2016 | 20.48 | 20.96 | 20.20 | 20.51 | 58,181 | -0.12(-0.61%) |
Nov 25, 2016 | 20.49 | 20.78 | 19.98 | 20.64 | 23,837 | +0.11(+0.51%) |
Nov 23, 2016 | 20.53 | 20.53 | 20.53 | 0 | +0.05(+0.24%) | |
Nov 22, 2016 | 20.28 | 20.65 | 20.05 | 20.48 | 25,194 | +0.08(+0.39%) |
Nov 21, 2016 | 20.44 | 20.63 | 19.70 | 20.40 | 56,572 | -0.25(-1.21%) |
Nov 18, 2016 | 20.00 | 20.68 | 19.76 | 20.65 | 45,725 | +0.53(+2.63%) |
Nov 17, 2016 | 20.00 | 20.62 | 19.53 | 20.12 | 80,356 | +0.16(+0.80%) |
Nov 16, 2016 | 20.06 | 20.70 | 18.74 | 19.96 | 37,515 | -0.32(-1.58%) |
Nov 15, 2016 | 20.00 | 20.92 | 19.87 | 20.28 | 51,580 | -0.06(-0.29%) |
Nov 14, 2016 | 19.13 | 20.49 | 19.13 | 20.34 | 103,627 | +0.85(+4.36%) |
Nov 11, 2016 | 19.50 | 19.87 | 18.80 | 19.49 | 27,596 | -0.04(-0.20%) |
Nov 10, 2016 | 19.50 | 19.90 | 19.05 | 19.53 | 30,733 | +0.11(+0.57%) |
Nov 09, 2016 | 19.15 | 19.76 | 18.78 | 19.42 | 68,130 | +0.08(+0.41%) |
Nov 08, 2016 | 19.20 | 19.48 | 18.89 | 19.34 | 51,031 | -0.06(-0.31%) |
Nov 07, 2016 | 19.12 | 19.51 | 19.04 | 19.40 | 47,172 | +0.15(+0.78%) |
Nov 04, 2016 | 19.10 | 19.41 | 18.92 | 19.25 | 33,708 | +0.10(+0.52%) |
Nov 03, 2016 | 19.50 | 19.50 | 19.01 | 19.15 | 55,836 | -0.02(-0.10%) |
Nov 02, 2016 | 18.89 | 19.46 | 18.84 | 19.17 | 29,910 | +0.19(+1.00%) |
Nov 01, 2016 | 19.20 | 19.34 | 18.83 | 18.98 | 73,635 | -0.49(-2.52%) |
Oct 31, 2016 | 18.66 | 19.49 | 17.15 | 19.47 | 97,330 | +0.61(+3.23%) |
Oct 28, 2016 | 18.89 | 19.40 | 18.25 | 18.86 | 54,494 | -0.15(-0.79%) |
Oct 27, 2016 | 19.25 | 19.48 | 18.15 | 19.01 | 70,887 | -0.53(-2.71%) |
Oct 26, 2016 | 19.10 | 19.93 | 19.10 | 19.54 | 115,873 | +0.53(+2.79%) |
Oct 25, 2016 | 19.06 | 19.20 | 18.83 | 19.01 | 76,958 | +0.01(+0.05%) |
Oct 24, 2016 | 18.85 | 19.18 | 18.76 | 19.00 | 47,771 | -0.08(-0.42%) |
Oct 21, 2016 | 18.81 | 19.27 | 18.12 | 19.08 | 43,172 | -0.17(-0.88%) |
Oct 20, 2016 | 18.75 | 19.50 | 18.00 | 19.25 | 209,913 | +0.25(+1.32%) |
Oct 19, 2016 | 19.01 | 19.60 | 18.75 | 19.00 | 1,369,941 | -1.09(-5.43%) |
Oct 18, 2016 | 20.25 | 20.26 | 20.01 | 20.09 | 4,543 | +0.05(+0.25%) |
Oct 17, 2016 | 20.15 | 21.79 | 19.95 | 20.04 | 145,327 | -0.40(-1.96%) |
Oct 14, 2016 | 20.57 | 20.83 | 20.00 | 20.44 | 10,538 | -0.50(-2.39%) |
Oct 13, 2016 | 19.84 | 20.94 | 19.50 | 20.94 | 15,105 | +0.95(+4.75%) |
Oct 12, 2016 | 19.85 | 20.10 | 19.24 | 19.99 | 120,316 | +0.08(+0.40%) |
Oct 11, 2016 | 19.77 | 20.00 | 19.77 | 19.91 | 7,765 | +0.05(+0.25%) |
Oct 10, 2016 | 19.62 | 20.30 | 19.62 | 19.86 | 27,413 | -0.07(-0.35%) |
Oct 07, 2016 | 20.04 | 20.09 | 19.93 | 19.93 | 6,551 | -0.09(-0.45%) |
Oct 06, 2016 | 20.27 | 20.27 | 20.02 | 20.02 | 5,076 | -0.21(-1.04%) |
Oct 05, 2016 | 19.89 | 20.45 | 19.89 | 20.23 | 23,264 | +0.24(+1.20%) |
Oct 04, 2016 | 19.96 | 20.09 | 19.85 | 19.99 | 12,167 | +0.08(+0.40%) |
Oct 03, 2016 | 19.85 | 20.10 | 19.75 | 19.91 | 18,307 | -0.19(-0.95%) |
Sep 30, 2016 | 20.58 | 20.58 | 19.86 | 20.10 | 21,161 | -0.21(-1.03%) |
Sep 29, 2016 | 20.80 | 21.01 | 19.45 | 20.31 | 77,095 | -0.35(-1.69%) |
Sep 28, 2016 | 21.30 | 21.30 | 20.30 | 20.66 | 97,313 | -0.35(-1.67%) |
Sep 27, 2016 | 20.30 | 21.44 | 19.74 | 21.01 | 78,352 | +1.14(+5.74%) |
Sep 26, 2016 | 19.24 | 20.64 | 19.24 | 19.87 | 67,090 | +0.24(+1.22%) |
Sep 23, 2016 | 19.85 | 19.95 | 19.19 | 19.63 | 34,015 | -0.34(-1.70%) |
Sep 22, 2016 | 20.04 | 20.30 | 19.12 | 19.97 | 41,951 | +0.16(+0.81%) |
Sep 21, 2016 | 19.89 | 20.25 | 19.17 | 19.81 | 30,354 | +0.05(+0.25%) |
Sep 20, 2016 | 19.97 | 21.37 | 19.70 | 19.76 | 57,887 | -0.20(-1.00%) |
Sep 19, 2016 | 20.11 | 20.30 | 19.32 | 19.96 | 57,156 | -0.34(-1.67%) |
Sep 16, 2016 | 21.31 | 21.40 | 20.20 | 20.30 | 20,427 | -1.01(-4.74%) |
Sep 15, 2016 | 20.44 | 21.70 | 20.44 | 21.31 | 35,277 | +0.97(+4.77%) |
Sep 14, 2016 | 19.96 | 20.65 | 19.96 | 20.34 | 14,258 | +0.44(+2.21%) |
Sep 13, 2016 | 19.80 | 20.00 | 19.66 | 19.90 | 19,204 | -0.10(-0.50%) |
Sep 12, 2016 | 19.22 | 20.00 | 19.00 | 20.00 | 81,608 | +0.29(+1.47%) |
Sep 09, 2016 | 19.81 | 19.81 | 19.11 | 19.71 | 29,298 | -0.02(-0.10%) |
Sep 08, 2016 | 19.67 | 19.90 | 19.00 | 19.73 | 13,834 | +0.00(+0.00%) |
Sep 07, 2016 | 19.55 | 19.83 | 19.37 | 19.73 | 9,480 | +0.23(+1.18%) |
Sep 06, 2016 | 19.26 | 19.83 | 19.19 | 19.50 | 22,304 | +0.10(+0.52%) |
Sep 02, 2016 | 19.89 | 19.40 | 19.40 | 19.40 | 163,700 | -0.24(-1.22%) |