Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2016 | 19.82 | 19.82 | 19.82 | 0 | -0.08(-0.40%) | |
Nov 28, 2016 | 19.90 | 19.90 | 19.90 | 19.90 | 1,515 | -0.16(-0.80%) |
Nov 25, 2016 | 19.97 | 20.06 | 19.97 | 20.06 | 2,480 | +0.21(+1.06%) |
Nov 24, 2016 | 19.89 | 19.89 | 19.83 | 19.85 | 2,190 | +0.02(+0.10%) |
Nov 23, 2016 | 19.80 | 19.83 | 19.70 | 19.83 | 1,819 | +0.26(+1.33%) |
Nov 21, 2016 | 19.57 | 19.57 | 19.57 | 104 | +0.07(+0.36%) | |
Nov 16, 2016 | 19.50 | 19.50 | 19.50 | 95 | +0.30(+1.56%) | |
Nov 15, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 110 | +0.00(+0.00%) |
Nov 14, 2016 | 19.28 | 19.28 | 19.20 | 19.20 | 1,250 | -0.04(-0.21%) |
Nov 11, 2016 | 19.25 | 19.25 | 19.24 | 19.24 | 690 | -0.52(-2.63%) |
Nov 10, 2016 | 19.76 | 19.76 | 19.76 | 19.76 | 660 | -0.38(-1.89%) |
Nov 09, 2016 | 19.86 | 19.86 | 19.86 | 20.14 | 5,002 | +0.02(+0.10%) |
Nov 08, 2016 | 20.13 | 20.13 | 20.12 | 20.12 | 300 | -0.14(-0.69%) |
Nov 07, 2016 | 20.26 | 20.26 | 20.19 | 20.26 | 2,465 | +0.48(+2.43%) |
Nov 04, 2016 | 19.80 | 19.80 | 19.78 | 19.78 | 850 | -0.29(-1.44%) |
Nov 03, 2016 | 20.07 | 20.07 | 20.07 | 20.07 | 2,000 | +0.30(+1.52%) |
Nov 02, 2016 | 19.91 | 19.92 | 19.76 | 19.77 | 1,228 | -0.83(-4.03%) |
Nov 01, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 1,185 | +0.20(+0.98%) |
Oct 31, 2016 | 20.50 | 20.50 | 20.40 | 20.40 | 2,401 | -0.11(-0.54%) |
Oct 28, 2016 | 20.86 | 20.86 | 20.51 | 20.51 | 810 | -0.37(-1.77%) |
Oct 27, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 234 | +0.03(+0.14%) |
Oct 26, 2016 | 20.86 | 20.86 | 20.85 | 20.85 | 1,500 | -0.11(-0.52%) |
Oct 25, 2016 | 21.05 | 21.05 | 20.96 | 20.96 | 2,800 | -0.09(-0.43%) |
Oct 24, 2016 | 21.08 | 21.08 | 21.01 | 21.05 | 3,480 | +0.21(+1.01%) |
Oct 21, 2016 | 20.79 | 20.85 | 20.79 | 20.84 | 900 | +0.11(+0.53%) |
Oct 20, 2016 | 20.81 | 20.81 | 20.70 | 20.73 | 685 | +0.04(+0.19%) |
Oct 19, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 240 | +0.13(+0.63%) |
Oct 18, 2016 | 20.59 | 20.59 | 20.56 | 20.56 | 1,160 | +0.11(+0.54%) |
Oct 17, 2016 | 20.45 | 20.45 | 20.45 | 20.45 | 675 | -0.10(-0.49%) |
Oct 14, 2016 | 20.96 | 20.96 | 20.55 | 20.55 | 1,600 | +0.10(+0.49%) |
Oct 13, 2016 | 20.65 | 20.65 | 20.37 | 20.45 | 1,025 | -0.37(-1.78%) |
Oct 12, 2016 | 20.88 | 20.88 | 20.82 | 20.82 | 2,202 | -0.06(-0.29%) |
Oct 11, 2016 | 21.00 | 21.00 | 20.88 | 20.88 | 834 | -0.17(-0.81%) |
Oct 07, 2016 | 21.05 | 21.05 | 21.05 | 0 | -0.17(-0.80%) | |
Oct 06, 2016 | 21.28 | 21.28 | 21.17 | 21.22 | 1,290 | +0.22(+1.05%) |
Oct 05, 2016 | 20.86 | 21.00 | 20.86 | 21.00 | 4,276 | +0.15(+0.72%) |
Oct 04, 2016 | 20.85 | 20.85 | 20.85 | 20.85 | 403 | +0.37(+1.81%) |
Oct 03, 2016 | 20.22 | 20.48 | 20.22 | 20.48 | 1,197 | +0.01(+0.05%) |
Sep 30, 2016 | 20.46 | 20.47 | 20.46 | 20.47 | 416 | +0.00(+0.00%) |
Sep 29, 2016 | 20.41 | 20.47 | 20.41 | 20.47 | 4,300 | -0.12(-0.58%) |
Sep 28, 2016 | 20.92 | 20.92 | 20.59 | 20.59 | 2,092 | -0.16(-0.77%) |
Sep 27, 2016 | 20.41 | 20.75 | 20.41 | 20.75 | 592 | +0.30(+1.47%) |
Sep 26, 2016 | 20.50 | 20.50 | 20.38 | 20.45 | 2,946 | -0.29(-1.40%) |
Sep 23, 2016 | 20.62 | 20.77 | 20.62 | 20.74 | 3,070 | +0.00(+0.00%) |
Sep 22, 2016 | 20.68 | 20.74 | 20.68 | 20.74 | 1,345 | +0.24(+1.17%) |
Sep 21, 2016 | 20.47 | 20.50 | 20.47 | 20.50 | 571 | +0.26(+1.28%) |
Sep 20, 2016 | 20.35 | 20.35 | 20.24 | 20.24 | 3,671 | -0.06(-0.30%) |
Sep 19, 2016 | 20.35 | 20.35 | 20.30 | 20.30 | 2,215 | +0.00(+0.00%) |
Sep 16, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 455 | +0.04(+0.20%) |
Sep 15, 2016 | 20.22 | 20.26 | 20.22 | 20.26 | 450 | +0.22(+1.10%) |
Sep 14, 2016 | 20.00 | 20.13 | 20.00 | 20.04 | 3,100 | -0.03(-0.15%) |
Sep 12, 2016 | 20.07 | 20.07 | 20.07 | 55 | +0.22(+1.11%) | |
Sep 09, 2016 | 20.03 | 20.03 | 19.85 | 19.85 | 1,035 | -0.27(-1.34%) |
Sep 08, 2016 | 20.12 | 20.12 | 20.12 | 20.12 | 191 | +0.22(+1.11%) |
Sep 06, 2016 | 19.90 | 19.90 | 19.90 | 3 | +0.00(+0.00%) | |
Sep 02, 2016 | 19.90 | 19.90 | 19.90 | 0 | +0.17(+0.86%) |