Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.45 | 20.52 | 19.85 | 20.00 | 24,679 | -0.25(-1.23%) |
Nov 29, 2016 | 20.35 | 20.40 | 20.00 | 20.25 | 14,216 | +0.05(+0.25%) |
Nov 28, 2016 | 20.60 | 20.60 | 19.90 | 20.20 | 36,789 | -0.35(-1.70%) |
Nov 25, 2016 | 20.00 | 20.55 | 19.75 | 20.55 | 11,972 | +0.60(+3.01%) |
Nov 23, 2016 | 19.95 | 19.95 | 19.95 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 20.30 | 20.30 | 19.75 | 20.00 | 28,060 | -0.30(-1.48%) |
Nov 21, 2016 | 19.95 | 20.90 | 19.95 | 20.30 | 45,376 | +0.50(+2.53%) |
Nov 18, 2016 | 20.20 | 20.20 | 19.55 | 19.80 | 25,160 | -0.15(-0.75%) |
Nov 17, 2016 | 19.70 | 20.25 | 19.30 | 19.95 | 35,629 | +0.20(+1.01%) |
Nov 16, 2016 | 18.80 | 20.20 | 18.75 | 19.75 | 23,214 | +0.85(+4.50%) |
Nov 15, 2016 | 19.15 | 19.59 | 18.85 | 18.90 | 11,087 | -0.10(-0.53%) |
Nov 14, 2016 | 19.75 | 20.40 | 18.93 | 19.00 | 53,569 | -1.15(-5.71%) |
Nov 11, 2016 | 19.65 | 20.50 | 19.05 | 20.15 | 118,634 | +1.00(+5.22%) |
Nov 10, 2016 | 17.90 | 19.50 | 17.89 | 19.15 | 123,916 | +2.95(+18.21%) |
Nov 09, 2016 | 16.00 | 16.32 | 15.73 | 16.20 | 38,786 | +0.05(+0.31%) |
Nov 08, 2016 | 16.51 | 16.60 | 15.75 | 16.15 | 44,960 | -0.45(-2.71%) |
Nov 07, 2016 | 16.80 | 16.89 | 16.50 | 16.60 | 14,959 | +0.05(+0.30%) |
Nov 04, 2016 | 16.70 | 17.00 | 16.55 | 16.55 | 8,109 | -0.10(-0.60%) |
Nov 03, 2016 | 17.00 | 17.15 | 16.41 | 16.65 | 12,335 | -0.30(-1.77%) |
Nov 02, 2016 | 16.60 | 17.15 | 16.60 | 16.95 | 28,017 | +0.35(+2.11%) |
Nov 01, 2016 | 18.05 | 18.05 | 15.95 | 16.60 | 71,977 | -1.55(-8.54%) |
Oct 31, 2016 | 17.80 | 18.25 | 17.11 | 18.15 | 23,541 | +0.32(+1.79%) |
Oct 28, 2016 | 17.85 | 18.15 | 17.80 | 17.83 | 19,605 | -0.22(-1.22%) |
Oct 27, 2016 | 18.91 | 18.91 | 17.67 | 18.05 | 39,382 | -0.66(-3.53%) |
Oct 26, 2016 | 19.00 | 19.01 | 18.57 | 18.71 | 27,517 | -0.52(-2.70%) |
Oct 25, 2016 | 19.67 | 19.71 | 19.02 | 19.23 | 29,202 | -0.32(-1.64%) |
Oct 24, 2016 | 19.54 | 19.96 | 19.44 | 19.55 | 20,062 | +0.14(+0.72%) |
Oct 21, 2016 | 19.60 | 19.97 | 19.27 | 19.41 | 21,816 | -0.33(-1.67%) |
Oct 20, 2016 | 19.85 | 19.97 | 19.60 | 19.74 | 22,139 | -0.02(-0.10%) |
Oct 19, 2016 | 19.53 | 19.88 | 19.31 | 19.76 | 20,608 | +0.22(+1.13%) |
Oct 18, 2016 | 19.65 | 20.18 | 19.50 | 19.54 | 20,609 | +0.18(+0.93%) |
Oct 17, 2016 | 19.70 | 19.80 | 19.01 | 19.36 | 27,920 | -0.38(-1.93%) |
Oct 14, 2016 | 19.98 | 20.10 | 19.40 | 19.74 | 19,722 | -0.20(-1.00%) |
Oct 13, 2016 | 19.77 | 20.00 | 19.66 | 19.94 | 17,843 | -0.05(-0.25%) |
Oct 12, 2016 | 20.00 | 20.87 | 19.67 | 19.99 | 36,385 | -0.09(-0.45%) |
Oct 11, 2016 | 20.93 | 21.00 | 20.00 | 20.08 | 18,041 | -0.90(-4.29%) |
Oct 10, 2016 | 20.08 | 21.01 | 19.88 | 20.98 | 40,736 | +0.97(+4.85%) |
Oct 07, 2016 | 20.05 | 20.07 | 19.57 | 20.01 | 56,225 | +0.11(+0.55%) |
Oct 06, 2016 | 19.72 | 20.46 | 19.54 | 19.90 | 91,492 | +0.20(+1.02%) |
Oct 05, 2016 | 19.34 | 20.00 | 18.50 | 19.70 | 197,252 | +0.36(+1.86%) |
Oct 04, 2016 | 20.42 | 20.42 | 19.22 | 19.34 | 41,106 | -1.11(-5.43%) |
Oct 03, 2016 | 20.34 | 20.74 | 20.26 | 20.45 | 24,377 | -0.09(-0.44%) |
Sep 30, 2016 | 20.11 | 20.57 | 20.10 | 20.54 | 40,179 | +0.32(+1.58%) |
Sep 29, 2016 | 20.36 | 20.36 | 19.76 | 20.22 | 33,406 | -0.29(-1.41%) |
Sep 28, 2016 | 20.30 | 20.71 | 20.21 | 20.51 | 18,672 | +0.13(+0.64%) |
Sep 27, 2016 | 19.79 | 20.43 | 19.71 | 20.38 | 25,675 | +0.65(+3.29%) |
Sep 26, 2016 | 20.03 | 20.23 | 19.64 | 19.73 | 43,764 | -0.53(-2.62%) |
Sep 23, 2016 | 20.87 | 20.87 | 20.00 | 20.26 | 26,326 | -0.61(-2.92%) |
Sep 22, 2016 | 20.64 | 20.97 | 20.60 | 20.87 | 36,707 | +0.07(+0.34%) |
Sep 21, 2016 | 20.28 | 20.89 | 20.00 | 20.80 | 38,052 | +0.51(+2.51%) |
Sep 20, 2016 | 20.32 | 20.98 | 20.03 | 20.29 | 23,804 | -0.07(-0.34%) |
Sep 19, 2016 | 20.10 | 20.80 | 19.84 | 20.36 | 57,642 | +0.26(+1.29%) |
Sep 16, 2016 | 19.50 | 20.24 | 19.41 | 20.10 | 30,191 | +0.61(+3.13%) |
Sep 15, 2016 | 19.72 | 19.72 | 19.11 | 19.49 | 39,298 | -0.29(-1.47%) |
Sep 14, 2016 | 20.20 | 20.36 | 19.45 | 19.78 | 46,161 | -0.41(-2.03%) |
Sep 13, 2016 | 20.53 | 20.62 | 20.00 | 20.19 | 21,814 | -0.28(-1.37%) |
Sep 12, 2016 | 20.02 | 20.50 | 19.95 | 20.47 | 17,774 | +0.45(+2.25%) |
Sep 09, 2016 | 20.45 | 20.45 | 19.95 | 20.02 | 41,239 | -0.37(-1.81%) |
Sep 08, 2016 | 20.45 | 20.78 | 20.17 | 20.39 | 21,912 | -0.06(-0.29%) |
Sep 07, 2016 | 20.49 | 20.49 | 20.22 | 20.45 | 12,419 | -0.15(-0.73%) |
Sep 06, 2016 | 19.73 | 20.60 | 19.66 | 20.60 | 32,660 | +0.93(+4.73%) |
Sep 02, 2016 | 20.16 | 19.67 | 19.67 | 19.67 | 28,900 | -0.44(-2.19%) |