Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.49 | 20.92 | 19.81 | 19.91 | 210,505 | -0.29(-1.43%) |
Nov 29, 2016 | 20.29 | 20.82 | 20.15 | 20.20 | 543,541 | +0.05(+0.24%) |
Nov 28, 2016 | 20.39 | 20.49 | 20.10 | 20.15 | 65,438 | -0.43(-2.10%) |
Nov 25, 2016 | 20.49 | 20.82 | 20.37 | 20.58 | 38,401 | +0.10(+0.47%) |
Nov 23, 2016 | 20.49 | 20.49 | 20.49 | 0 | +0.34(+1.67%) | |
Nov 22, 2016 | 20.44 | 20.50 | 20.10 | 20.15 | 136,716 | -0.19(-0.94%) |
Nov 21, 2016 | 20.49 | 20.63 | 19.96 | 20.34 | 146,450 | -0.14(-0.70%) |
Nov 18, 2016 | 19.96 | 20.49 | 19.86 | 20.49 | 83,830 | +0.62(+3.14%) |
Nov 17, 2016 | 19.57 | 20.25 | 19.57 | 19.86 | 128,539 | +0.24(+1.22%) |
Nov 16, 2016 | 19.57 | 19.81 | 19.53 | 19.62 | 91,201 | -0.05(-0.24%) |
Nov 15, 2016 | 19.67 | 19.98 | 19.62 | 19.67 | 106,399 | -0.14(-0.73%) |
Nov 14, 2016 | 20.34 | 20.34 | 19.62 | 19.81 | 85,914 | -0.34(-1.67%) |
Nov 11, 2016 | 19.72 | 20.25 | 19.48 | 20.15 | 102,548 | +0.58(+2.94%) |
Nov 10, 2016 | 19.67 | 20.10 | 19.24 | 19.57 | 90,029 | +0.05(+0.25%) |
Nov 09, 2016 | 18.71 | 19.53 | 18.66 | 19.53 | 56,030 | +0.48(+2.52%) |
Nov 08, 2016 | 19.14 | 19.19 | 18.66 | 19.05 | 35,878 | -0.19(-1.00%) |
Nov 07, 2016 | 19.24 | 19.53 | 18.23 | 19.24 | 93,216 | +0.19(+1.01%) |
Nov 04, 2016 | 19.43 | 19.81 | 19.00 | 19.05 | 108,798 | -0.34(-1.73%) |
Nov 03, 2016 | 18.52 | 19.72 | 18.42 | 19.38 | 368,717 | +0.96(+5.21%) |
Nov 02, 2016 | 17.70 | 19.14 | 17.70 | 18.42 | 282,293 | -0.14(-0.78%) |
Nov 01, 2016 | 18.90 | 19.00 | 18.14 | 18.57 | 36,716 | -0.34(-1.78%) |
Oct 31, 2016 | 18.90 | 19.10 | 18.86 | 18.90 | 52,259 | -0.05(-0.25%) |
Oct 28, 2016 | 19.10 | 19.17 | 18.68 | 18.95 | 62,121 | -0.19(-1.00%) |
Oct 27, 2016 | 19.72 | 19.77 | 19.10 | 19.14 | 25,565 | -0.48(-2.44%) |
Oct 26, 2016 | 19.53 | 20.01 | 19.48 | 19.62 | 37,151 | +0.05(+0.24%) |
Oct 25, 2016 | 20.05 | 20.05 | 19.48 | 19.57 | 53,718 | -0.58(-2.86%) |
Oct 24, 2016 | 19.96 | 20.34 | 19.96 | 20.15 | 22,020 | +0.29(+1.45%) |
Oct 21, 2016 | 19.67 | 20.01 | 19.67 | 19.86 | 33,056 | +0.00(+0.00%) |
Oct 20, 2016 | 20.01 | 20.05 | 19.57 | 19.86 | 38,618 | -0.10(-0.48%) |
Oct 19, 2016 | 20.15 | 20.20 | 19.91 | 19.96 | 137,191 | -0.10(-0.48%) |
Oct 18, 2016 | 20.29 | 20.63 | 20.05 | 20.05 | 28,061 | -0.05(-0.24%) |
Oct 17, 2016 | 20.05 | 20.25 | 19.96 | 20.10 | 41,327 | +0.11(+0.53%) |
Oct 14, 2016 | 20.09 | 20.40 | 19.94 | 20.00 | 35,478 | +0.08(+0.39%) |
Oct 13, 2016 | 19.97 | 20.05 | 19.63 | 19.92 | 70,594 | -0.29(-1.42%) |
Oct 12, 2016 | 19.57 | 20.26 | 19.37 | 20.21 | 75,797 | +0.59(+2.98%) |
Oct 11, 2016 | 19.83 | 19.90 | 19.55 | 19.62 | 56,137 | -0.19(-0.97%) |
Oct 10, 2016 | 19.90 | 19.92 | 19.73 | 19.81 | 43,842 | +0.17(+0.88%) |
Oct 07, 2016 | 20.25 | 20.25 | 19.64 | 19.64 | 51,103 | -0.51(-2.52%) |
Oct 06, 2016 | 20.23 | 20.26 | 20.01 | 20.15 | 41,481 | -0.12(-0.57%) |
Oct 05, 2016 | 20.51 | 20.65 | 20.12 | 20.27 | 76,891 | -0.12(-0.61%) |
Oct 04, 2016 | 20.37 | 20.76 | 20.19 | 20.39 | 36,969 | +0.06(+0.28%) |
Oct 03, 2016 | 20.52 | 20.67 | 20.17 | 20.33 | 57,744 | -0.31(-1.49%) |
Sep 30, 2016 | 20.37 | 20.75 | 20.24 | 20.64 | 74,687 | +0.32(+1.56%) |
Sep 29, 2016 | 20.24 | 20.45 | 19.97 | 20.32 | 60,861 | +0.03(+0.14%) |
Sep 28, 2016 | 19.93 | 20.40 | 19.86 | 20.29 | 86,826 | +0.31(+1.54%) |
Sep 27, 2016 | 19.78 | 20.05 | 19.78 | 19.99 | 41,698 | +0.12(+0.63%) |
Sep 26, 2016 | 19.83 | 20.12 | 19.81 | 19.86 | 50,083 | -0.16(-0.81%) |
Sep 23, 2016 | 20.16 | 20.28 | 19.95 | 20.03 | 43,274 | -0.10(-0.48%) |
Sep 22, 2016 | 19.00 | 20.19 | 18.81 | 20.12 | 189,992 | +1.13(+5.96%) |
Sep 21, 2016 | 19.00 | 19.10 | 18.66 | 18.99 | 56,119 | +0.17(+0.92%) |
Sep 20, 2016 | 19.38 | 19.38 | 18.73 | 18.82 | 91,557 | -0.35(-1.80%) |
Sep 19, 2016 | 19.25 | 19.54 | 18.97 | 19.16 | 99,390 | -0.03(-0.15%) |
Sep 16, 2016 | 19.60 | 19.60 | 19.15 | 19.19 | 106,708 | -0.45(-2.30%) |
Sep 15, 2016 | 19.29 | 19.64 | 19.29 | 19.64 | 119,192 | +0.26(+1.34%) |
Sep 14, 2016 | 18.81 | 19.49 | 18.75 | 19.38 | 160,575 | +0.59(+3.11%) |
Sep 13, 2016 | 18.91 | 19.12 | 18.64 | 18.80 | 52,370 | -0.33(-1.71%) |
Sep 12, 2016 | 18.49 | 19.20 | 18.49 | 19.12 | 78,712 | +0.50(+2.68%) |
Sep 09, 2016 | 19.48 | 19.48 | 18.62 | 18.62 | 89,525 | -0.93(-4.76%) |
Sep 08, 2016 | 19.75 | 19.83 | 19.50 | 19.56 | 72,102 | -0.32(-1.59%) |
Sep 07, 2016 | 19.25 | 19.93 | 19.19 | 19.87 | 326,064 | +0.57(+2.93%) |
Sep 06, 2016 | 19.47 | 19.57 | 19.17 | 19.31 | 48,933 | -0.14(-0.74%) |
Sep 02, 2016 | 19.18 | 19.45 | 19.45 | 19.45 | 82,017 | +0.36(+1.86%) |