Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.34 | 19.60 | 19.34 | 19.58 | 3,622 | +0.68(+3.58%) |
Nov 29, 2016 | 18.80 | 18.90 | 18.69 | 18.90 | 52,279 | -0.25(-1.29%) |
Nov 28, 2016 | 19.33 | 19.36 | 19.14 | 19.15 | 148,314 | -0.23(-1.19%) |
Nov 25, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 246 | -0.62(-3.10%) |
Nov 23, 2016 | 20.00 | 20.00 | 20.00 | 0 | -0.01(-0.05%) | |
Nov 22, 2016 | 20.13 | 20.13 | 19.86 | 20.01 | 8,133 | -0.03(-0.15%) |
Nov 21, 2016 | 20.07 | 20.07 | 19.96 | 20.04 | 137,416 | +0.14(+0.70%) |
Nov 18, 2016 | 19.88 | 19.90 | 19.88 | 19.90 | 9,072 | +0.39(+2.00%) |
Nov 17, 2016 | 19.91 | 19.91 | 19.51 | 19.51 | 66,112 | -0.33(-1.65%) |
Nov 16, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 425 | -0.12(-0.61%) |
Nov 15, 2016 | 19.90 | 20.05 | 19.83 | 19.96 | 1,222 | +0.25(+1.27%) |
Nov 14, 2016 | 19.54 | 19.71 | 19.46 | 19.71 | 127,109 | +0.21(+1.08%) |
Nov 11, 2016 | 19.23 | 19.50 | 19.23 | 19.50 | 2,005 | -0.11(-0.56%) |
Nov 10, 2016 | 19.72 | 19.85 | 19.61 | 19.61 | 52,393 | +0.15(+0.77%) |
Nov 09, 2016 | 19.18 | 19.46 | 19.18 | 19.46 | 12,035 | +0.67(+3.57%) |
Nov 08, 2016 | 18.70 | 18.83 | 18.70 | 18.79 | 31,043 | +0.09(+0.47%) |
Nov 07, 2016 | 18.84 | 18.84 | 18.62 | 18.70 | 13,817 | +0.15(+0.82%) |
Nov 04, 2016 | 18.80 | 18.80 | 18.52 | 18.55 | 61,779 | -0.25(-1.33%) |
Nov 03, 2016 | 18.77 | 18.80 | 18.72 | 18.80 | 15,145 | -0.11(-0.58%) |
Nov 02, 2016 | 18.72 | 18.91 | 18.72 | 18.91 | 18,885 | -0.11(-0.57%) |
Nov 01, 2016 | 19.01 | 19.02 | 19.01 | 19.02 | 1,221 | -0.18(-0.94%) |
Oct 31, 2016 | 19.30 | 19.30 | 19.20 | 19.20 | 97,047 | -0.33(-1.68%) |
Oct 28, 2016 | 19.64 | 19.64 | 19.53 | 19.53 | 34,269 | -0.18(-0.93%) |
Oct 27, 2016 | 19.72 | 19.77 | 19.71 | 19.71 | 1,468 | -0.10(-0.51%) |
Oct 26, 2016 | 19.64 | 19.84 | 19.64 | 19.81 | 37,969 | -0.13(-0.68%) |
Oct 25, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 373 | -0.17(-0.83%) |
Oct 24, 2016 | 20.09 | 20.21 | 20.09 | 20.11 | 709 | +0.04(+0.20%) |
Oct 21, 2016 | 20.02 | 20.07 | 20.02 | 20.07 | 230 | -0.15(-0.74%) |
Oct 19, 2016 | 20.06 | 20.22 | 20.06 | 20.22 | 44,052 | +0.22(+1.09%) |
Oct 18, 2016 | 19.93 | 20.00 | 19.93 | 20.00 | 250 | +0.19(+0.97%) |
Oct 17, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 351 | -0.02(-0.10%) |
Oct 14, 2016 | 19.80 | 19.85 | 19.78 | 19.83 | 1,162 | -0.08(-0.40%) |
Oct 13, 2016 | 19.87 | 19.91 | 19.87 | 19.91 | 539 | +0.03(+0.15%) |
Oct 11, 2016 | 20.01 | 20.01 | 19.79 | 19.88 | 26 | -0.27(-1.32%) |
Oct 10, 2016 | 20.15 | 20.15 | 20.15 | 20.15 | 325 | +0.34(+1.70%) |
Oct 07, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 962 | +0.08(+0.40%) |
Oct 06, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 30,112 | -0.26(-1.30%) |
Oct 05, 2016 | 19.91 | 20.00 | 19.91 | 19.99 | 50,926 | +0.26(+1.32%) |
Oct 04, 2016 | 19.99 | 19.99 | 19.65 | 19.73 | 68,122 | -0.29(-1.45%) |
Oct 03, 2016 | 20.15 | 20.15 | 20.00 | 20.02 | 4,765 | -0.09(-0.46%) |
Sep 30, 2016 | 20.34 | 20.34 | 20.09 | 20.11 | 30,457 | -0.25(-1.22%) |
Sep 29, 2016 | 20.29 | 20.40 | 20.29 | 20.36 | 671 | +0.15(+0.76%) |
Sep 28, 2016 | 19.86 | 20.21 | 19.86 | 20.21 | 700 | +0.40(+2.01%) |
Sep 27, 2016 | 19.80 | 19.96 | 19.75 | 19.81 | 54,715 | -0.18(-0.91%) |
Sep 26, 2016 | 20.04 | 20.15 | 19.99 | 19.99 | 1,864 | -0.06(-0.29%) |
Sep 23, 2016 | 20.19 | 20.19 | 20.05 | 20.05 | 12,900 | -0.09(-0.44%) |
Sep 22, 2016 | 20.02 | 20.16 | 20.02 | 20.14 | 1,053 | +0.23(+1.14%) |
Sep 21, 2016 | 19.64 | 19.91 | 19.64 | 19.91 | 672 | +0.46(+2.37%) |
Sep 20, 2016 | 19.42 | 19.46 | 19.39 | 19.45 | 1,760 | -0.04(-0.19%) |
Sep 19, 2016 | 19.50 | 19.55 | 19.45 | 19.49 | 82,595 | +0.29(+1.53%) |
Sep 16, 2016 | 19.19 | 19.19 | 19.19 | 19.19 | 256 | +0.00(+0.02%) |
Sep 15, 2016 | 19.22 | 19.32 | 19.14 | 19.19 | 1,250 | -0.04(-0.19%) |
Sep 14, 2016 | 19.31 | 19.33 | 19.21 | 19.23 | 201,975 | +0.01(+0.03%) |
Sep 13, 2016 | 19.38 | 19.38 | 19.22 | 19.22 | 135,498 | -0.74(-3.71%) |
Sep 12, 2016 | 20.04 | 20.05 | 19.81 | 19.96 | 22,612 | -0.41(-2.01%) |
Sep 09, 2016 | 20.37 | 20.38 | 20.37 | 20.37 | 85,111 | -0.19(-0.92%) |
Sep 08, 2016 | 20.49 | 20.60 | 20.49 | 20.56 | 55,955 | +0.20(+1.01%) |
Sep 07, 2016 | 20.40 | 20.48 | 20.33 | 20.36 | 45,415 | +0.10(+0.51%) |
Sep 06, 2016 | 20.22 | 20.33 | 20.20 | 20.25 | 62,637 | +0.07(+0.36%) |
Sep 02, 2016 | 19.86 | 20.18 | 20.18 | 20.18 | 72,600 | +0.32(+1.61%) |