Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.32 | 19.46 | 19.25 | 19.34 | 63,189 | -0.15(-0.77%) |
Nov 29, 2016 | 19.45 | 19.54 | 19.41 | 19.49 | 151,418 | +0.07(+0.34%) |
Nov 28, 2016 | 19.42 | 19.49 | 19.38 | 19.43 | 117,891 | +0.07(+0.38%) |
Nov 25, 2016 | 19.43 | 19.46 | 19.35 | 19.35 | 7,488 | +0.00(+0.03%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | -0.09(-0.48%) | |
Nov 22, 2016 | 19.48 | 19.48 | 19.38 | 19.44 | 149,429 | +0.05(+0.25%) |
Nov 21, 2016 | 19.41 | 19.43 | 19.34 | 19.39 | 87,575 | +0.01(+0.05%) |
Nov 18, 2016 | 19.47 | 19.50 | 19.32 | 19.38 | 31,136 | -0.11(-0.56%) |
Nov 17, 2016 | 19.59 | 19.59 | 19.44 | 19.49 | 206,908 | -0.17(-0.85%) |
Nov 16, 2016 | 19.61 | 19.70 | 19.59 | 19.66 | 175,684 | +0.08(+0.40%) |
Nov 15, 2016 | 19.61 | 19.69 | 19.54 | 19.58 | 85,802 | +0.07(+0.35%) |
Nov 14, 2016 | 19.62 | 19.71 | 19.49 | 19.51 | 126,662 | -0.12(-0.60%) |
Nov 11, 2016 | 19.71 | 19.85 | 19.61 | 19.63 | 57,314 | -0.16(-0.80%) |
Nov 10, 2016 | 19.83 | 19.95 | 19.77 | 19.79 | 186,814 | +0.01(+0.05%) |
Nov 09, 2016 | 20.11 | 20.11 | 19.74 | 19.78 | 113,767 | -0.61(-2.97%) |
Nov 08, 2016 | 20.43 | 20.51 | 20.29 | 20.38 | 53,919 | +0.02(+0.09%) |
Nov 07, 2016 | 20.38 | 20.44 | 20.35 | 20.36 | 94,214 | -0.00(-0.02%) |
Nov 04, 2016 | 20.38 | 20.45 | 20.37 | 20.37 | 73,055 | +0.02(+0.10%) |
Nov 03, 2016 | 20.35 | 20.39 | 20.33 | 20.35 | 29,949 | -0.06(-0.31%) |
Nov 02, 2016 | 20.46 | 20.50 | 20.38 | 20.41 | 71,506 | +0.00(+0.02%) |
Nov 01, 2016 | 20.40 | 20.46 | 20.34 | 20.41 | 100,578 | -0.08(-0.41%) |
Oct 31, 2016 | 20.49 | 20.54 | 20.43 | 20.49 | 47,502 | +0.07(+0.36%) |
Oct 28, 2016 | 20.42 | 20.49 | 20.38 | 20.42 | 14,540 | -0.03(-0.13%) |
Oct 27, 2016 | 20.55 | 20.55 | 20.36 | 20.45 | 71,494 | -0.21(-1.04%) |
Oct 26, 2016 | 20.71 | 20.73 | 20.62 | 20.66 | 49,728 | -0.12(-0.58%) |
Oct 25, 2016 | 20.73 | 20.87 | 20.72 | 20.78 | 51,331 | +0.08(+0.37%) |
Oct 24, 2016 | 20.86 | 20.89 | 20.70 | 20.70 | 26,320 | -0.18(-0.89%) |
Oct 21, 2016 | 20.86 | 20.90 | 20.84 | 20.89 | 36,113 | +0.01(+0.06%) |
Oct 20, 2016 | 20.88 | 20.90 | 20.83 | 20.88 | 132,335 | +0.03(+0.17%) |
Oct 19, 2016 | 20.76 | 20.87 | 20.75 | 20.84 | 16,311 | +0.07(+0.34%) |
Oct 18, 2016 | 20.68 | 20.82 | 20.65 | 20.77 | 119,035 | +0.03(+0.14%) |
Oct 17, 2016 | 20.68 | 20.78 | 20.63 | 20.74 | 25,944 | +0.12(+0.60%) |
Oct 14, 2016 | 20.70 | 20.78 | 20.59 | 20.62 | 32,440 | -0.20(-0.95%) |
Oct 13, 2016 | 20.82 | 20.88 | 20.70 | 20.82 | 81,407 | +0.12(+0.57%) |
Oct 12, 2016 | 20.66 | 20.73 | 20.64 | 20.70 | 118,848 | +0.03(+0.14%) |
Oct 11, 2016 | 20.69 | 20.74 | 20.64 | 20.67 | 242,344 | -0.05(-0.26%) |
Oct 10, 2016 | 20.80 | 20.80 | 20.68 | 20.72 | 51,139 | -0.07(-0.35%) |
Oct 07, 2016 | 20.79 | 20.81 | 20.69 | 20.80 | 15,628 | +0.06(+0.31%) |
Oct 06, 2016 | 20.75 | 20.82 | 20.72 | 20.73 | 9,260 | +0.00(+0.02%) |
Oct 05, 2016 | 20.82 | 20.82 | 20.66 | 20.73 | 189,480 | -0.09(-0.43%) |
Oct 04, 2016 | 20.99 | 21.03 | 20.75 | 20.82 | 1,075,535 | -0.08(-0.40%) |
Oct 03, 2016 | 21.05 | 21.07 | 20.90 | 20.90 | 59,446 | -0.12(-0.58%) |
Sep 30, 2016 | 21.13 | 21.13 | 20.96 | 21.02 | 252,627 | -0.08(-0.37%) |
Sep 29, 2016 | 21.01 | 21.12 | 20.99 | 21.10 | 49,220 | +0.02(+0.09%) |
Sep 28, 2016 | 21.10 | 21.17 | 21.08 | 21.08 | 29,341 | -0.02(-0.12%) |
Sep 27, 2016 | 21.05 | 21.12 | 21.02 | 21.11 | 27,427 | +0.09(+0.44%) |
Sep 26, 2016 | 21.01 | 21.03 | 20.96 | 21.01 | 35,510 | +0.01(+0.07%) |
Sep 23, 2016 | 20.95 | 21.00 | 20.91 | 21.00 | 305,404 | +0.02(+0.09%) |
Sep 22, 2016 | 20.87 | 21.03 | 20.81 | 20.98 | 273,345 | +0.15(+0.71%) |
Sep 21, 2016 | 20.66 | 20.83 | 20.59 | 20.83 | 47,978 | +0.20(+0.95%) |
Sep 20, 2016 | 20.69 | 20.75 | 20.63 | 20.64 | 18,236 | +0.05(+0.26%) |
Sep 19, 2016 | 20.61 | 20.68 | 20.58 | 20.58 | 20,715 | -0.02(-0.12%) |
Sep 16, 2016 | 20.60 | 20.62 | 20.53 | 20.61 | 56,777 | +0.08(+0.38%) |
Sep 15, 2016 | 20.46 | 20.57 | 20.45 | 20.53 | 50,212 | +0.06(+0.29%) |
Sep 14, 2016 | 20.46 | 20.64 | 20.46 | 20.47 | 40,556 | -0.01(-0.07%) |
Sep 13, 2016 | 20.71 | 20.73 | 20.43 | 20.48 | 142,402 | -0.25(-1.18%) |
Sep 12, 2016 | 20.66 | 20.74 | 20.65 | 20.73 | 49,459 | +0.07(+0.36%) |
Sep 09, 2016 | 20.77 | 20.78 | 20.65 | 20.66 | 187,944 | -0.25(-1.20%) |
Sep 08, 2016 | 21.10 | 21.15 | 20.90 | 20.91 | 59,184 | -0.30(-1.41%) |
Sep 07, 2016 | 21.30 | 21.30 | 21.19 | 21.20 | 61,618 | -0.02(-0.09%) |
Sep 06, 2016 | 21.09 | 21.25 | 21.08 | 21.22 | 54,319 | +0.11(+0.53%) |
Sep 02, 2016 | 21.14 | 21.11 | 21.11 | 21.11 | 134,037 | -0.05(-0.23%) |