Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.19 | 21.33 | 20.85 | 20.93 | 179,447 | -0.18(-0.83%) |
Nov 29, 2016 | 21.26 | 21.41 | 21.05 | 21.10 | 82,099 | -0.05(-0.22%) |
Nov 28, 2016 | 21.38 | 21.46 | 21.11 | 21.15 | 121,892 | -0.28(-1.32%) |
Nov 25, 2016 | 21.41 | 21.43 | 21.34 | 21.43 | 62,724 | +0.05(+0.21%) |
Nov 23, 2016 | 21.39 | 21.39 | 21.39 | 0 | +0.21(+0.97%) | |
Nov 22, 2016 | 20.72 | 21.20 | 20.45 | 21.18 | 89,228 | +0.43(+2.06%) |
Nov 21, 2016 | 20.71 | 20.97 | 20.36 | 20.75 | 182,188 | +0.11(+0.55%) |
Nov 18, 2016 | 20.34 | 20.65 | 20.14 | 20.64 | 107,802 | +0.30(+1.46%) |
Nov 17, 2016 | 20.14 | 20.39 | 19.89 | 20.34 | 99,465 | +0.28(+1.41%) |
Nov 16, 2016 | 19.98 | 20.30 | 19.84 | 20.06 | 124,839 | -0.11(-0.57%) |
Nov 15, 2016 | 19.85 | 20.18 | 19.71 | 20.17 | 146,198 | +0.16(+0.80%) |
Nov 14, 2016 | 19.66 | 20.28 | 19.55 | 20.01 | 268,631 | +0.51(+2.62%) |
Nov 11, 2016 | 19.47 | 19.55 | 19.31 | 19.50 | 407,939 | +0.03(+0.16%) |
Nov 10, 2016 | 18.73 | 19.78 | 18.57 | 19.47 | 297,617 | +0.82(+4.42%) |
Nov 09, 2016 | 17.82 | 18.67 | 17.59 | 18.65 | 159,973 | +0.97(+5.49%) |
Nov 08, 2016 | 17.74 | 17.87 | 17.67 | 17.68 | 99,073 | -0.15(-0.86%) |
Nov 07, 2016 | 17.70 | 17.88 | 17.58 | 17.83 | 149,804 | +0.25(+1.43%) |
Nov 04, 2016 | 17.55 | 17.71 | 17.48 | 17.58 | 171,194 | +0.01(+0.04%) |
Nov 03, 2016 | 17.45 | 17.63 | 17.36 | 17.57 | 126,130 | +0.13(+0.74%) |
Nov 02, 2016 | 17.35 | 17.45 | 17.18 | 17.44 | 180,986 | +0.00(+0.00%) |
Nov 01, 2016 | 17.66 | 18.00 | 17.39 | 17.44 | 209,008 | -0.21(-1.17%) |
Oct 31, 2016 | 17.65 | 17.74 | 17.44 | 17.65 | 154,348 | +0.05(+0.26%) |
Oct 28, 2016 | 17.60 | 17.83 | 17.48 | 17.60 | 113,493 | +0.07(+0.39%) |
Oct 27, 2016 | 17.86 | 17.86 | 17.52 | 17.53 | 134,374 | -0.17(-0.95%) |
Oct 26, 2016 | 17.40 | 17.81 | 17.36 | 17.70 | 175,429 | +0.38(+2.20%) |
Oct 25, 2016 | 17.56 | 17.59 | 17.29 | 17.32 | 99,689 | -0.22(-1.26%) |
Oct 24, 2016 | 17.49 | 17.60 | 17.40 | 17.54 | 190,628 | +0.18(+1.01%) |
Oct 21, 2016 | 17.41 | 17.45 | 17.29 | 17.36 | 143,418 | -0.18(-1.04%) |
Oct 20, 2016 | 17.48 | 17.73 | 17.37 | 17.55 | 145,363 | -0.02(-0.09%) |
Oct 19, 2016 | 17.10 | 17.57 | 17.04 | 17.56 | 236,175 | +0.50(+2.95%) |
Oct 18, 2016 | 17.10 | 17.10 | 16.93 | 17.06 | 161,392 | +0.07(+0.40%) |
Oct 17, 2016 | 16.97 | 17.04 | 16.87 | 16.99 | 240,917 | +0.02(+0.13%) |
Oct 14, 2016 | 16.69 | 17.03 | 16.57 | 16.97 | 299,470 | +0.39(+2.33%) |
Oct 13, 2016 | 16.78 | 16.83 | 16.54 | 16.58 | 106,674 | -0.28(-1.66%) |
Oct 12, 2016 | 16.74 | 16.88 | 16.67 | 16.86 | 66,025 | +0.20(+1.18%) |
Oct 11, 2016 | 16.78 | 16.78 | 16.61 | 16.66 | 148,581 | -0.13(-0.77%) |
Oct 10, 2016 | 16.86 | 17.00 | 16.78 | 16.79 | 85,151 | +0.02(+0.09%) |
Oct 07, 2016 | 16.80 | 16.85 | 16.67 | 16.78 | 72,220 | -0.09(-0.54%) |
Oct 06, 2016 | 16.95 | 16.99 | 16.85 | 16.87 | 86,704 | -0.08(-0.45%) |
Oct 05, 2016 | 16.64 | 17.05 | 16.63 | 16.94 | 124,473 | +0.27(+1.64%) |
Oct 04, 2016 | 16.57 | 16.75 | 16.52 | 16.67 | 165,594 | +0.05(+0.32%) |
Oct 03, 2016 | 17.01 | 17.28 | 16.53 | 16.62 | 211,091 | -0.51(-2.96%) |
Sep 30, 2016 | 17.08 | 17.28 | 16.92 | 17.13 | 161,626 | +0.10(+0.58%) |
Sep 29, 2016 | 17.23 | 17.44 | 17.01 | 17.03 | 75,310 | -0.34(-1.96%) |
Sep 28, 2016 | 17.36 | 17.44 | 17.16 | 17.37 | 100,152 | +0.09(+0.53%) |
Sep 27, 2016 | 17.28 | 17.36 | 17.23 | 17.28 | 76,241 | +0.10(+0.57%) |
Sep 26, 2016 | 17.54 | 17.54 | 17.18 | 17.18 | 64,511 | -0.45(-2.54%) |
Sep 23, 2016 | 17.68 | 17.79 | 17.62 | 17.63 | 52,532 | -0.16(-0.89%) |
Sep 22, 2016 | 17.51 | 17.81 | 17.47 | 17.78 | 97,635 | +0.35(+2.00%) |
Sep 21, 2016 | 17.47 | 17.60 | 17.37 | 17.44 | 107,659 | -0.02(-0.09%) |
Sep 20, 2016 | 17.53 | 17.58 | 17.41 | 17.45 | 51,752 | -0.03(-0.17%) |
Sep 19, 2016 | 17.49 | 17.66 | 17.42 | 17.48 | 61,741 | -0.02(-0.13%) |
Sep 16, 2016 | 17.56 | 17.56 | 17.31 | 17.50 | 296,593 | +0.00(+0.00%) |
Sep 15, 2016 | 17.43 | 17.60 | 17.43 | 17.50 | 73,583 | +0.08(+0.48%) |
Sep 14, 2016 | 17.58 | 17.69 | 17.41 | 17.42 | 107,936 | -0.17(-0.99%) |
Sep 13, 2016 | 17.59 | 17.67 | 17.44 | 17.60 | 115,210 | -0.13(-0.73%) |
Sep 12, 2016 | 17.69 | 17.73 | 17.54 | 17.72 | 158,279 | +0.03(+0.17%) |
Sep 09, 2016 | 17.66 | 17.75 | 17.63 | 17.69 | 158,626 | -0.02(-0.09%) |
Sep 08, 2016 | 17.55 | 17.75 | 17.53 | 17.71 | 90,903 | +0.11(+0.60%) |
Sep 07, 2016 | 17.44 | 17.62 | 17.35 | 17.60 | 114,477 | +0.20(+1.18%) |
Sep 06, 2016 | 17.60 | 17.71 | 17.36 | 17.40 | 81,232 | -0.25(-1.42%) |
Sep 02, 2016 | 17.55 | 17.65 | 17.65 | 17.65 | 103,329 | +0.08(+0.43%) |