Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.68 | 20.68 | 20.48 | 20.49 | 1,087 | +0.01(+0.03%) |
Nov 29, 2016 | 20.40 | 20.48 | 20.40 | 20.48 | 1,673 | -0.04(-0.21%) |
Nov 28, 2016 | 20.59 | 20.60 | 20.53 | 20.53 | 1,590 | -0.17(-0.81%) |
Nov 25, 2016 | 20.67 | 20.69 | 20.67 | 20.69 | 978 | +0.08(+0.38%) |
Nov 23, 2016 | 20.62 | 20.62 | 20.62 | 0 | -0.06(-0.29%) | |
Nov 21, 2016 | 20.68 | 148 | +0.11(+0.53%) | |||
Nov 18, 2016 | 20.66 | 20.66 | 20.52 | 20.57 | 5,843 | +0.05(+0.24%) |
Nov 17, 2016 | 20.49 | 20.52 | 20.49 | 20.52 | 8,919 | +0.12(+0.58%) |
Nov 16, 2016 | 20.38 | 20.40 | 20.38 | 20.40 | 2,272 | -0.02(-0.08%) |
Nov 15, 2016 | 20.14 | 20.42 | 20.14 | 20.42 | 1,364 | +0.24(+1.17%) |
Nov 14, 2016 | 20.17 | 20.21 | 20.16 | 20.18 | 888 | +0.04(+0.22%) |
Nov 11, 2016 | 20.14 | 20.14 | 20.14 | 20.14 | 234 | +0.02(+0.10%) |
Nov 10, 2016 | 20.21 | 20.26 | 20.12 | 20.12 | 1,076 | +0.13(+0.65%) |
Nov 09, 2016 | 19.48 | 20.02 | 19.48 | 19.99 | 2,090 | +0.20(+0.99%) |
Nov 08, 2016 | 19.69 | 19.82 | 19.69 | 19.79 | 1,820 | -0.02(-0.10%) |
Nov 07, 2016 | 19.79 | 19.84 | 19.79 | 19.81 | 8,980 | +0.39(+2.03%) |
Nov 04, 2016 | 19.42 | 19.46 | 19.42 | 19.42 | 1,158 | +0.17(+0.87%) |
Nov 03, 2016 | 19.52 | 19.52 | 19.25 | 19.25 | 4,238 | -0.45(-2.30%) |
Nov 02, 2016 | 19.91 | 19.91 | 19.59 | 19.70 | 7,056 | -0.12(-0.60%) |
Nov 01, 2016 | 19.93 | 19.98 | 19.82 | 19.82 | 2,690 | -0.12(-0.59%) |
Oct 28, 2016 | 19.94 | 50 | -0.23(-1.15%) | |||
Oct 27, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 288 | -0.14(-0.70%) |
Oct 26, 2016 | 20.40 | 20.40 | 20.31 | 20.31 | 3,206 | -0.24(-1.15%) |
Oct 25, 2016 | 20.61 | 20.61 | 20.55 | 20.55 | 627 | -0.15(-0.72%) |
Oct 24, 2016 | 20.69 | 20.76 | 20.69 | 20.70 | 980 | +0.13(+0.62%) |
Oct 21, 2016 | 20.53 | 20.57 | 20.53 | 20.57 | 673 | +0.07(+0.34%) |
Oct 20, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 193 | +0.05(+0.23%) |
Oct 19, 2016 | 20.38 | 20.45 | 20.38 | 20.45 | 1,635 | +0.09(+0.44%) |
Oct 18, 2016 | 20.29 | 20.38 | 20.29 | 20.36 | 1,664 | +0.18(+0.91%) |
Oct 17, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 685 | -0.07(-0.33%) |
Oct 14, 2016 | 20.24 | 20.24 | 20.24 | 20.24 | 498 | +0.04(+0.20%) |
Oct 13, 2016 | 20.01 | 20.20 | 20.01 | 20.20 | 1,313 | -0.09(-0.46%) |
Oct 12, 2016 | 20.41 | 20.47 | 20.30 | 20.30 | 893 | -0.05(-0.22%) |
Oct 11, 2016 | 20.43 | 20.43 | 20.34 | 20.34 | 1,495 | -0.40(-1.95%) |
Oct 10, 2016 | 20.85 | 20.85 | 20.74 | 20.74 | 1,592 | +0.15(+0.73%) |
Oct 07, 2016 | 20.78 | 20.78 | 20.54 | 20.59 | 3,688 | -0.19(-0.92%) |
Oct 06, 2016 | 20.76 | 20.88 | 20.71 | 20.78 | 5,524 | -0.05(-0.24%) |
Oct 05, 2016 | 20.84 | 20.87 | 20.81 | 20.83 | 2,926 | +0.15(+0.71%) |
Oct 04, 2016 | 20.79 | 20.79 | 20.69 | 20.69 | 2,634 | -0.04(-0.19%) |
Oct 03, 2016 | 20.73 | 20.73 | 20.65 | 20.73 | 7,992 | -0.12(-0.57%) |
Sep 30, 2016 | 20.78 | 20.86 | 20.78 | 20.84 | 4,577 | +0.18(+0.86%) |
Sep 29, 2016 | 20.84 | 20.84 | 20.67 | 20.67 | 876 | -0.28(-1.32%) |
Sep 28, 2016 | 20.94 | 20.94 | 20.81 | 20.94 | 2,966 | +0.03(+0.14%) |
Sep 27, 2016 | 20.81 | 20.93 | 20.81 | 20.91 | 1,742 | +0.20(+0.95%) |
Sep 26, 2016 | 20.81 | 20.81 | 20.72 | 20.72 | 2,974 | -0.23(-1.08%) |
Sep 23, 2016 | 20.92 | 20.95 | 20.89 | 20.94 | 1,631 | +0.00(+0.00%) |
Sep 22, 2016 | 20.95 | 20.96 | 20.89 | 20.94 | 4,432 | +0.37(+1.82%) |
Sep 21, 2016 | 20.33 | 20.61 | 20.33 | 20.57 | 687 | +0.21(+1.02%) |
Sep 20, 2016 | 20.46 | 20.46 | 20.36 | 20.36 | 555 | -0.04(-0.19%) |
Sep 16, 2016 | 20.45 | 20.45 | 20.40 | 20.40 | 95 | +0.05(+0.23%) |
Sep 15, 2016 | 20.22 | 20.37 | 20.22 | 20.35 | 2,527 | +0.21(+1.02%) |
Sep 14, 2016 | 20.17 | 20.23 | 20.15 | 20.15 | 737 | +0.06(+0.29%) |
Sep 13, 2016 | 20.19 | 20.19 | 20.00 | 20.09 | 4,026 | -0.40(-1.97%) |
Sep 12, 2016 | 20.25 | 20.50 | 20.17 | 20.49 | 11,753 | -0.36(-1.74%) |
Sep 08, 2016 | 20.88 | 20.88 | 20.85 | 20.85 | 107 | -0.03(-0.14%) |
Sep 07, 2016 | 20.87 | 20.88 | 20.78 | 20.88 | 2,147 | +0.11(+0.52%) |
Sep 06, 2016 | 20.77 | 20.79 | 20.75 | 20.78 | 1,098 | +0.04(+0.19%) |
Sep 02, 2016 | 20.76 | 20.74 | 20.74 | 20.74 | 4,474 | +0.24(+1.18%) |