Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.23 | 21.38 | 20.80 | 20.92 | 83,111 | -0.09(-0.44%) |
Nov 29, 2016 | 20.75 | 21.18 | 20.75 | 21.01 | 72,904 | +0.29(+1.38%) |
Nov 28, 2016 | 20.75 | 21.00 | 20.62 | 20.72 | 71,119 | -0.08(-0.38%) |
Nov 25, 2016 | 20.82 | 20.94 | 20.46 | 20.80 | 36,082 | -0.01(-0.07%) |
Nov 23, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.06(+0.31%) | |
Nov 22, 2016 | 20.35 | 20.77 | 20.35 | 20.75 | 101,991 | +0.37(+1.79%) |
Nov 21, 2016 | 20.55 | 20.55 | 20.07 | 20.39 | 85,922 | -0.17(-0.84%) |
Nov 18, 2016 | 20.37 | 20.89 | 20.27 | 20.56 | 108,257 | +0.27(+1.34%) |
Nov 17, 2016 | 19.72 | 20.31 | 19.72 | 20.29 | 76,452 | +0.15(+0.75%) |
Nov 16, 2016 | 19.87 | 20.20 | 19.87 | 20.14 | 89,490 | +0.09(+0.43%) |
Nov 15, 2016 | 20.05 | 20.32 | 19.25 | 20.05 | 85,246 | -0.17(-0.85%) |
Nov 14, 2016 | 20.21 | 20.87 | 19.91 | 20.22 | 89,382 | +0.22(+1.11%) |
Nov 11, 2016 | 18.98 | 20.19 | 18.76 | 20.00 | 163,609 | +1.15(+6.12%) |
Nov 10, 2016 | 18.55 | 19.30 | 17.39 | 18.85 | 115,747 | +0.43(+2.33%) |
Nov 09, 2016 | 17.79 | 18.51 | 17.78 | 18.42 | 106,616 | +0.69(+3.88%) |
Nov 08, 2016 | 17.82 | 17.89 | 17.67 | 17.73 | 43,411 | -0.13(-0.72%) |
Nov 07, 2016 | 17.37 | 17.88 | 17.34 | 17.86 | 39,169 | +0.51(+2.93%) |
Nov 04, 2016 | 17.42 | 17.66 | 17.34 | 17.35 | 43,368 | -0.06(-0.37%) |
Nov 03, 2016 | 17.33 | 17.54 | 17.30 | 17.42 | 33,842 | +0.06(+0.33%) |
Nov 02, 2016 | 17.75 | 17.75 | 17.36 | 17.36 | 33,306 | -0.26(-1.46%) |
Nov 01, 2016 | 17.69 | 17.77 | 17.56 | 17.62 | 49,219 | +0.00(+0.00%) |
Oct 31, 2016 | 17.72 | 17.72 | 17.52 | 17.62 | 97,681 | +0.04(+0.20%) |
Oct 28, 2016 | 17.69 | 17.69 | 17.30 | 17.58 | 44,376 | -0.05(-0.28%) |
Oct 27, 2016 | 17.70 | 17.74 | 17.59 | 17.63 | 57,875 | +0.04(+0.24%) |
Oct 26, 2016 | 17.77 | 17.78 | 17.59 | 17.59 | 40,317 | -0.13(-0.72%) |
Oct 25, 2016 | 17.78 | 17.78 | 17.53 | 17.72 | 82,384 | +0.20(+1.14%) |
Oct 24, 2016 | 17.43 | 17.72 | 17.38 | 17.52 | 24,521 | +0.21(+1.19%) |
Oct 21, 2016 | 17.29 | 17.55 | 17.21 | 17.31 | 49,217 | -0.14(-0.81%) |
Oct 20, 2016 | 17.57 | 17.59 | 17.35 | 17.45 | 48,433 | -0.14(-0.77%) |
Oct 19, 2016 | 17.45 | 17.63 | 17.37 | 17.59 | 17,521 | +0.21(+1.19%) |
Oct 18, 2016 | 17.46 | 17.50 | 17.29 | 17.38 | 21,502 | -0.04(-0.25%) |
Oct 17, 2016 | 17.55 | 17.55 | 17.30 | 17.42 | 13,824 | -0.06(-0.33%) |
Oct 14, 2016 | 17.52 | 17.55 | 17.28 | 17.48 | 26,987 | +0.08(+0.45%) |
Oct 13, 2016 | 17.58 | 17.58 | 17.24 | 17.40 | 24,146 | -0.21(-1.21%) |
Oct 12, 2016 | 17.39 | 17.67 | 17.13 | 17.62 | 22,101 | +0.30(+1.72%) |
Oct 11, 2016 | 17.63 | 17.64 | 17.25 | 17.32 | 19,574 | -0.15(-0.85%) |
Oct 10, 2016 | 17.36 | 17.53 | 17.34 | 17.47 | 42,039 | -0.07(-0.41%) |
Oct 07, 2016 | 17.35 | 17.59 | 17.19 | 17.54 | 27,963 | +0.31(+1.78%) |
Oct 06, 2016 | 17.40 | 17.40 | 17.20 | 17.23 | 26,572 | -0.11(-0.66%) |
Oct 05, 2016 | 17.16 | 17.46 | 17.16 | 17.35 | 27,898 | +0.18(+1.08%) |
Oct 04, 2016 | 17.28 | 17.35 | 17.08 | 17.16 | 35,305 | -0.22(-1.27%) |
Oct 03, 2016 | 17.36 | 17.46 | 17.26 | 17.38 | 35,599 | -0.11(-0.61%) |
Sep 30, 2016 | 17.44 | 17.69 | 17.33 | 17.49 | 78,835 | +0.15(+0.86%) |
Sep 29, 2016 | 17.57 | 17.65 | 17.34 | 17.34 | 25,695 | -0.20(-1.14%) |
Sep 28, 2016 | 17.32 | 17.57 | 17.30 | 17.54 | 20,697 | +0.18(+1.07%) |
Sep 27, 2016 | 17.16 | 17.42 | 17.16 | 17.35 | 26,374 | +0.11(+0.66%) |
Sep 26, 2016 | 17.40 | 17.44 | 17.23 | 17.24 | 35,456 | -0.41(-2.34%) |
Sep 23, 2016 | 17.57 | 17.73 | 17.53 | 17.65 | 27,693 | +0.01(+0.08%) |
Sep 22, 2016 | 17.64 | 17.72 | 17.54 | 17.64 | 75,575 | +0.03(+0.16%) |
Sep 21, 2016 | 17.52 | 17.77 | 17.40 | 17.61 | 37,496 | +0.17(+0.98%) |
Sep 20, 2016 | 17.46 | 17.57 | 17.40 | 17.44 | 29,515 | -0.02(-0.12%) |
Sep 19, 2016 | 17.20 | 17.56 | 17.20 | 17.46 | 30,810 | +0.25(+1.45%) |
Sep 16, 2016 | 17.25 | 17.27 | 17.09 | 17.21 | 96,213 | +0.02(+0.12%) |
Sep 15, 2016 | 17.15 | 17.25 | 17.14 | 17.19 | 30,591 | +0.04(+0.25%) |
Sep 14, 2016 | 17.19 | 17.47 | 17.10 | 17.15 | 30,603 | -0.18(-1.03%) |
Sep 13, 2016 | 17.27 | 17.40 | 17.22 | 17.32 | 70,247 | -0.18(-1.02%) |
Sep 12, 2016 | 17.38 | 17.51 | 17.08 | 17.50 | 53,192 | +0.16(+0.94%) |
Sep 09, 2016 | 17.41 | 17.51 | 17.33 | 17.34 | 76,037 | -0.17(-0.97%) |
Sep 08, 2016 | 16.97 | 17.54 | 16.97 | 17.51 | 62,602 | +0.55(+3.23%) |
Sep 07, 2016 | 16.82 | 16.99 | 16.78 | 16.96 | 96,465 | +0.07(+0.42%) |
Sep 06, 2016 | 16.80 | 16.92 | 16.69 | 16.89 | 37,159 | +0.01(+0.08%) |
Sep 02, 2016 | 16.85 | 16.88 | 16.88 | 16.88 | 37,824 | -0.01(-0.04%) |