Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.24 | 19.24 | 19.15 | 19.19 | 54,795 | +0.05(+0.29%) |
Nov 29, 2016 | 19.08 | 19.17 | 19.08 | 19.14 | 34,771 | +0.08(+0.40%) |
Nov 28, 2016 | 19.09 | 19.14 | 19.06 | 19.06 | 10,592 | +0.07(+0.38%) |
Nov 25, 2016 | 19.01 | 19.09 | 18.99 | 18.99 | 3,068 | -0.00(-0.01%) |
Nov 23, 2016 | 18.99 | 18.99 | 18.99 | 0 | +0.02(+0.09%) | |
Nov 22, 2016 | 18.94 | 18.98 | 18.92 | 18.97 | 11,563 | +0.08(+0.43%) |
Nov 21, 2016 | 18.89 | 18.89 | 18.84 | 18.89 | 20,498 | +0.11(+0.58%) |
Nov 18, 2016 | 18.94 | 18.94 | 18.77 | 18.78 | 17,150 | -0.09(-0.50%) |
Nov 17, 2016 | 18.90 | 18.98 | 18.87 | 18.88 | 12,340 | +0.10(+0.54%) |
Nov 16, 2016 | 18.78 | 18.78 | 18.71 | 18.78 | 11,060 | -0.19(-1.00%) |
Nov 15, 2016 | 18.86 | 18.97 | 18.86 | 18.97 | 10,135 | +0.21(+1.13%) |
Nov 14, 2016 | 18.84 | 18.84 | 18.69 | 18.75 | 7,775 | -0.18(-0.96%) |
Nov 11, 2016 | 18.98 | 19.05 | 18.86 | 18.94 | 12,441 | -0.23(-1.19%) |
Nov 10, 2016 | 19.41 | 19.41 | 19.14 | 19.16 | 7,016 | -0.48(-2.45%) |
Nov 09, 2016 | 19.74 | 19.79 | 19.74 | 19.64 | 16,809 | -0.33(-1.66%) |
Nov 08, 2016 | 19.88 | 20.00 | 19.88 | 19.98 | 10,691 | +0.21(+1.04%) |
Nov 07, 2016 | 19.71 | 19.81 | 19.71 | 19.77 | 18,001 | +0.17(+0.85%) |
Nov 04, 2016 | 19.63 | 19.73 | 19.60 | 19.60 | 8,022 | -0.16(-0.81%) |
Nov 03, 2016 | 19.81 | 19.84 | 19.76 | 19.76 | 2,002 | -0.04(-0.22%) |
Nov 02, 2016 | 19.89 | 19.93 | 19.78 | 19.81 | 10,016 | +0.01(+0.07%) |
Nov 01, 2016 | 19.78 | 19.79 | 19.74 | 19.79 | 7,837 | -0.07(-0.37%) |
Oct 31, 2016 | 19.89 | 19.91 | 19.79 | 19.87 | 20,934 | +0.07(+0.37%) |
Oct 28, 2016 | 19.76 | 19.85 | 19.70 | 19.79 | 3,488 | -0.10(-0.50%) |
Oct 27, 2016 | 19.91 | 19.94 | 19.89 | 19.89 | 5,298 | -0.12(-0.61%) |
Oct 26, 2016 | 20.08 | 20.10 | 20.01 | 20.01 | 2,500 | -0.19(-0.94%) |
Oct 25, 2016 | 20.19 | 20.27 | 20.18 | 20.20 | 11,764 | -0.04(-0.21%) |
Oct 24, 2016 | 20.23 | 20.26 | 20.18 | 20.24 | 6,881 | +0.13(+0.64%) |
Oct 21, 2016 | 20.00 | 20.15 | 20.00 | 20.11 | 3,679 | -0.07(-0.36%) |
Oct 20, 2016 | 20.16 | 20.21 | 20.16 | 20.19 | 7,945 | -0.11(-0.54%) |
Oct 19, 2016 | 20.27 | 20.35 | 20.25 | 20.30 | 10,002 | +0.07(+0.36%) |
Oct 18, 2016 | 20.24 | 20.28 | 20.20 | 20.22 | 23,906 | +0.32(+1.61%) |
Oct 17, 2016 | 19.89 | 19.96 | 19.86 | 19.90 | 37,490 | -0.14(-0.70%) |
Oct 14, 2016 | 20.11 | 20.16 | 20.00 | 20.04 | 4,921 | +0.04(+0.18%) |
Oct 13, 2016 | 19.87 | 20.03 | 19.81 | 20.01 | 10,444 | +0.13(+0.67%) |
Oct 12, 2016 | 19.87 | 19.94 | 19.83 | 19.87 | 6,270 | +0.00(+0.00%) |
Oct 11, 2016 | 20.06 | 20.06 | 19.83 | 19.87 | 17,521 | -0.52(-2.55%) |
Oct 10, 2016 | 20.42 | 20.48 | 20.39 | 20.39 | 6,308 | +0.04(+0.22%) |
Oct 07, 2016 | 20.40 | 20.41 | 20.23 | 20.35 | 24,037 | -0.13(-0.64%) |
Oct 06, 2016 | 20.46 | 20.52 | 20.40 | 20.48 | 7,481 | -0.21(-1.02%) |
Oct 05, 2016 | 20.76 | 20.76 | 20.67 | 20.69 | 16,263 | -0.15(-0.70%) |
Oct 04, 2016 | 20.93 | 21.00 | 20.77 | 20.84 | 15,061 | -0.15(-0.73%) |
Oct 03, 2016 | 20.91 | 21.01 | 20.90 | 20.99 | 10,969 | -0.04(-0.21%) |
Sep 30, 2016 | 20.95 | 21.09 | 20.92 | 21.03 | 8,391 | +0.11(+0.52%) |
Sep 29, 2016 | 21.11 | 21.14 | 20.89 | 20.92 | 17,655 | -0.33(-1.56%) |
Sep 28, 2016 | 21.18 | 21.26 | 21.06 | 21.26 | 7,585 | +0.13(+0.60%) |
Sep 27, 2016 | 21.08 | 21.17 | 21.08 | 21.13 | 4,863 | +0.14(+0.68%) |
Sep 26, 2016 | 21.00 | 21.06 | 20.95 | 20.99 | 26,178 | -0.16(-0.77%) |
Sep 23, 2016 | 21.16 | 21.20 | 21.09 | 21.15 | 12,240 | -0.08(-0.38%) |
Sep 22, 2016 | 21.28 | 21.31 | 21.23 | 21.23 | 11,272 | +0.17(+0.81%) |
Sep 21, 2016 | 20.86 | 21.06 | 20.80 | 21.06 | 17,824 | +0.26(+1.24%) |
Sep 20, 2016 | 20.84 | 20.84 | 20.78 | 20.80 | 7,158 | +0.12(+0.56%) |
Sep 19, 2016 | 20.74 | 20.78 | 20.67 | 20.69 | 10,349 | +0.18(+0.87%) |
Sep 16, 2016 | 20.51 | 20.53 | 20.45 | 20.51 | 5,668 | -0.15(-0.71%) |
Sep 15, 2016 | 20.51 | 20.66 | 20.50 | 20.66 | 12,281 | +0.17(+0.84%) |
Sep 14, 2016 | 20.45 | 20.52 | 20.43 | 20.49 | 7,669 | +0.01(+0.04%) |
Sep 13, 2016 | 20.58 | 20.58 | 20.36 | 20.48 | 13,960 | -0.41(-1.98%) |
Sep 12, 2016 | 20.59 | 20.97 | 20.59 | 20.89 | 15,046 | +0.00(+0.00%) |
Sep 09, 2016 | 21.16 | 21.16 | 20.89 | 20.89 | 6,983 | -0.48(-2.27%) |
Sep 08, 2016 | 21.40 | 21.43 | 21.30 | 21.38 | 9,778 | +0.04(+0.17%) |
Sep 07, 2016 | 21.32 | 21.37 | 21.28 | 21.34 | 5,726 | -0.10(-0.47%) |
Sep 06, 2016 | 21.31 | 21.44 | 21.25 | 21.44 | 11,701 | +0.36(+1.72%) |
Sep 02, 2016 | 21.15 | 21.08 | 21.08 | 21.08 | 11,213 | +0.19(+0.93%) |