Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.62 | 19.63 | 19.54 | 19.57 | 157,038 | -0.06(-0.31%) |
Nov 29, 2016 | 19.61 | 19.70 | 19.58 | 19.63 | 122,203 | -0.05(-0.23%) |
Nov 28, 2016 | 19.59 | 19.76 | 19.59 | 19.68 | 83,948 | +0.20(+1.04%) |
Nov 25, 2016 | 19.48 | 19.51 | 19.48 | 19.48 | 6,906 | +0.02(+0.08%) |
Nov 23, 2016 | 19.46 | 19.46 | 19.46 | 0 | -0.20(-1.03%) | |
Nov 22, 2016 | 19.67 | 19.70 | 19.57 | 19.66 | 100,063 | +0.28(+1.42%) |
Nov 21, 2016 | 19.32 | 19.42 | 19.28 | 19.39 | 78,524 | +0.24(+1.23%) |
Nov 18, 2016 | 19.13 | 19.26 | 19.07 | 19.15 | 238,429 | +0.08(+0.39%) |
Nov 17, 2016 | 19.27 | 19.28 | 19.04 | 19.08 | 238,175 | -0.08(-0.39%) |
Nov 16, 2016 | 19.03 | 19.18 | 19.03 | 19.15 | 70,444 | -0.17(-0.85%) |
Nov 15, 2016 | 19.18 | 19.42 | 19.18 | 19.32 | 621,890 | +0.30(+1.58%) |
Nov 14, 2016 | 19.03 | 19.08 | 18.85 | 19.02 | 113,774 | -0.19(-0.98%) |
Nov 11, 2016 | 19.21 | 19.27 | 18.82 | 19.21 | 164,172 | -0.35(-1.77%) |
Nov 10, 2016 | 20.00 | 20.06 | 19.45 | 19.55 | 100,192 | -0.82(-4.02%) |
Nov 09, 2016 | 20.32 | 20.54 | 20.19 | 20.37 | 393,330 | -0.60(-2.86%) |
Nov 08, 2016 | 20.76 | 21.07 | 20.71 | 20.97 | 55,239 | +0.17(+0.79%) |
Nov 07, 2016 | 20.59 | 20.83 | 20.58 | 20.81 | 155,947 | +0.63(+3.13%) |
Nov 04, 2016 | 20.24 | 20.33 | 20.15 | 20.18 | 82,474 | -0.26(-1.25%) |
Nov 03, 2016 | 20.49 | 20.58 | 20.38 | 20.43 | 81,033 | -0.05(-0.26%) |
Nov 02, 2016 | 20.60 | 20.69 | 20.42 | 20.48 | 105,020 | -0.12(-0.58%) |
Nov 01, 2016 | 20.90 | 20.90 | 20.50 | 20.60 | 99,636 | -0.36(-1.72%) |
Oct 31, 2016 | 20.89 | 21.03 | 20.89 | 20.96 | 42,611 | +0.31(+1.49%) |
Oct 28, 2016 | 20.72 | 20.78 | 20.55 | 20.66 | 58,224 | -0.17(-0.79%) |
Oct 27, 2016 | 20.96 | 20.99 | 20.81 | 20.82 | 37,223 | -0.11(-0.54%) |
Oct 26, 2016 | 20.96 | 21.07 | 20.88 | 20.93 | 49,641 | -0.17(-0.83%) |
Oct 25, 2016 | 21.01 | 21.17 | 20.99 | 21.11 | 46,410 | +0.15(+0.72%) |
Oct 24, 2016 | 20.99 | 20.99 | 20.90 | 20.96 | 13,524 | +0.16(+0.76%) |
Oct 21, 2016 | 20.68 | 20.80 | 20.65 | 20.80 | 50,506 | -0.05(-0.25%) |
Oct 20, 2016 | 20.78 | 20.91 | 20.78 | 20.85 | 24,520 | -0.13(-0.61%) |
Oct 19, 2016 | 20.90 | 21.00 | 20.84 | 20.98 | 30,470 | +0.10(+0.47%) |
Oct 18, 2016 | 20.81 | 20.90 | 20.73 | 20.88 | 75,088 | +0.41(+2.02%) |
Oct 17, 2016 | 20.48 | 20.54 | 20.47 | 20.47 | 63,004 | +0.03(+0.15%) |
Oct 14, 2016 | 20.59 | 20.63 | 20.42 | 20.44 | 67,211 | +0.01(+0.07%) |
Oct 13, 2016 | 20.29 | 20.49 | 20.15 | 20.42 | 69,285 | -0.05(-0.22%) |
Oct 12, 2016 | 20.42 | 20.54 | 20.37 | 20.47 | 53,094 | -0.01(-0.04%) |
Oct 11, 2016 | 20.61 | 20.63 | 20.38 | 20.48 | 301,584 | -0.52(-2.47%) |
Oct 10, 2016 | 20.93 | 21.06 | 20.93 | 20.99 | 327,826 | +0.11(+0.50%) |
Oct 07, 2016 | 20.97 | 21.04 | 20.72 | 20.89 | 360,820 | -0.04(-0.18%) |
Oct 06, 2016 | 20.75 | 20.96 | 20.75 | 20.93 | 76,593 | -0.08(-0.39%) |
Oct 05, 2016 | 20.94 | 21.06 | 20.91 | 21.01 | 46,626 | +0.33(+1.60%) |
Oct 04, 2016 | 20.98 | 20.99 | 20.62 | 20.68 | 196,554 | -0.26(-1.22%) |
Oct 03, 2016 | 20.81 | 20.99 | 20.73 | 20.93 | 45,727 | +0.15(+0.72%) |
Sep 30, 2016 | 20.78 | 20.83 | 20.69 | 20.78 | 35,211 | +0.11(+0.55%) |
Sep 29, 2016 | 21.00 | 21.01 | 20.61 | 20.67 | 102,090 | -0.41(-1.96%) |
Sep 28, 2016 | 20.96 | 21.09 | 20.78 | 21.08 | 74,137 | +0.14(+0.65%) |
Sep 27, 2016 | 20.81 | 20.97 | 20.72 | 20.95 | 103,862 | +0.20(+0.98%) |
Sep 26, 2016 | 20.87 | 20.89 | 20.74 | 20.75 | 23,836 | -0.26(-1.22%) |
Sep 23, 2016 | 21.14 | 21.19 | 21.00 | 21.00 | 45,341 | -0.24(-1.13%) |
Sep 22, 2016 | 21.37 | 21.42 | 21.20 | 21.24 | 178,043 | +0.05(+0.21%) |
Sep 21, 2016 | 20.93 | 21.24 | 20.81 | 21.20 | 51,594 | +0.50(+2.43%) |
Sep 20, 2016 | 20.84 | 20.84 | 20.68 | 20.69 | 53,835 | +0.04(+0.18%) |
Sep 19, 2016 | 20.66 | 20.83 | 20.61 | 20.66 | 38,093 | +0.28(+1.36%) |
Sep 16, 2016 | 20.33 | 20.41 | 20.22 | 20.38 | 58,597 | -0.11(-0.52%) |
Sep 15, 2016 | 20.32 | 20.54 | 20.18 | 20.48 | 59,069 | +0.30(+1.49%) |
Sep 14, 2016 | 20.21 | 20.33 | 20.15 | 20.18 | 58,041 | +0.06(+0.29%) |
Sep 13, 2016 | 20.32 | 20.38 | 20.05 | 20.13 | 97,023 | -0.53(-2.55%) |
Sep 12, 2016 | 20.20 | 20.70 | 20.20 | 20.65 | 143,126 | +0.14(+0.68%) |
Sep 09, 2016 | 20.86 | 20.86 | 20.47 | 20.51 | 49,571 | -0.65(-3.08%) |
Sep 08, 2016 | 21.32 | 21.36 | 21.15 | 21.17 | 55,638 | -0.14(-0.65%) |
Sep 07, 2016 | 21.38 | 21.38 | 21.25 | 21.30 | 53,639 | -0.08(-0.38%) |
Sep 06, 2016 | 21.12 | 21.40 | 21.11 | 21.38 | 93,222 | +0.59(+2.82%) |
Sep 02, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 59,533 | +0.24(+1.18%) |