Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.48 | 18.48 | 18.35 | 18.37 | 23,128 | +0.06(+0.34%) |
Nov 29, 2016 | 18.35 | 18.35 | 18.22 | 18.31 | 20,084 | +0.02(+0.08%) |
Nov 28, 2016 | 18.38 | 18.38 | 18.27 | 18.29 | 20,946 | -0.02(-0.10%) |
Nov 25, 2016 | 18.36 | 18.42 | 18.30 | 18.31 | 32,909 | -0.05(-0.26%) |
Nov 23, 2016 | 18.36 | 18.36 | 18.36 | 0 | -0.13(-0.72%) | |
Nov 22, 2016 | 18.32 | 18.54 | 18.32 | 18.49 | 26,444 | +0.21(+1.16%) |
Nov 21, 2016 | 18.02 | 18.28 | 18.02 | 18.28 | 19,720 | +0.25(+1.38%) |
Nov 18, 2016 | 18.13 | 18.13 | 17.95 | 18.03 | 45,849 | -0.02(-0.11%) |
Nov 17, 2016 | 18.16 | 18.25 | 18.05 | 18.05 | 11,361 | -0.08(-0.42%) |
Nov 16, 2016 | 18.19 | 18.25 | 18.08 | 18.13 | 20,255 | -0.19(-1.03%) |
Nov 15, 2016 | 18.09 | 18.35 | 18.09 | 18.32 | 13,107 | +0.26(+1.43%) |
Nov 14, 2016 | 18.22 | 18.22 | 17.98 | 18.06 | 30,562 | -0.26(-1.43%) |
Nov 11, 2016 | 18.45 | 18.45 | 18.23 | 18.32 | 19,766 | -0.31(-1.64%) |
Nov 10, 2016 | 18.88 | 18.88 | 18.54 | 18.63 | 12,118 | -0.27(-1.44%) |
Nov 09, 2016 | 19.03 | 19.05 | 18.84 | 18.90 | 12,361 | -0.21(-1.08%) |
Nov 08, 2016 | 18.97 | 19.18 | 18.97 | 19.11 | 3,585 | +0.10(+0.50%) |
Nov 07, 2016 | 18.91 | 19.01 | 18.91 | 19.01 | 13,903 | +0.29(+1.53%) |
Nov 04, 2016 | 18.90 | 18.90 | 18.70 | 18.72 | 50,746 | -0.23(-1.21%) |
Nov 03, 2016 | 19.04 | 19.07 | 18.95 | 18.95 | 27,006 | -0.06(-0.30%) |
Nov 02, 2016 | 19.15 | 19.15 | 18.95 | 19.01 | 12,978 | -0.09(-0.45%) |
Nov 01, 2016 | 19.26 | 19.26 | 19.08 | 19.10 | 3,699 | -0.13(-0.70%) |
Oct 31, 2016 | 19.23 | 19.27 | 19.15 | 19.23 | 6,204 | +0.05(+0.25%) |
Oct 28, 2016 | 19.20 | 19.26 | 19.17 | 19.18 | 8,602 | -0.07(-0.35%) |
Oct 27, 2016 | 19.25 | 19.28 | 19.22 | 19.25 | 4,193 | +0.06(+0.30%) |
Oct 26, 2016 | 19.27 | 19.27 | 19.15 | 19.19 | 5,991 | -0.11(-0.60%) |
Oct 25, 2016 | 19.27 | 19.36 | 19.23 | 19.31 | 16,059 | +0.04(+0.20%) |
Oct 24, 2016 | 19.36 | 19.36 | 19.24 | 19.27 | 6,019 | +0.01(+0.05%) |
Oct 21, 2016 | 19.09 | 19.28 | 19.08 | 19.26 | 10,483 | +0.03(+0.15%) |
Oct 20, 2016 | 19.11 | 19.24 | 19.11 | 19.23 | 4,236 | -0.00(-0.02%) |
Oct 19, 2016 | 19.20 | 19.24 | 19.17 | 19.23 | 15,722 | +0.08(+0.42%) |
Oct 18, 2016 | 19.10 | 19.21 | 19.05 | 19.15 | 20,754 | +0.26(+1.37%) |
Oct 17, 2016 | 18.87 | 18.94 | 18.87 | 18.90 | 11,536 | +0.09(+0.46%) |
Oct 14, 2016 | 18.87 | 18.95 | 18.81 | 18.81 | 69,786 | -0.05(-0.25%) |
Oct 13, 2016 | 18.66 | 18.86 | 18.61 | 18.86 | 8,475 | +0.00(+0.00%) |
Oct 12, 2016 | 18.88 | 18.91 | 18.82 | 18.86 | 4,798 | -0.01(-0.05%) |
Oct 11, 2016 | 18.97 | 19.04 | 18.82 | 18.87 | 185,784 | -0.21(-1.10%) |
Oct 10, 2016 | 19.12 | 19.19 | 19.08 | 19.08 | 22,904 | +0.01(+0.05%) |
Oct 07, 2016 | 19.02 | 19.07 | 18.88 | 19.07 | 65,589 | +0.05(+0.25%) |
Oct 06, 2016 | 18.91 | 19.03 | 18.91 | 19.02 | 16,688 | +0.03(+0.15%) |
Oct 05, 2016 | 18.81 | 19.01 | 18.81 | 18.99 | 28,801 | +0.28(+1.48%) |
Oct 04, 2016 | 18.76 | 18.81 | 18.68 | 18.71 | 11,944 | -0.01(-0.05%) |
Oct 03, 2016 | 18.71 | 18.76 | 18.68 | 18.72 | 5,654 | +0.03(+0.15%) |
Sep 30, 2016 | 18.56 | 18.74 | 18.55 | 18.70 | 14,112 | +0.16(+0.88%) |
Sep 29, 2016 | 18.61 | 18.75 | 18.49 | 18.53 | 17,045 | -0.13(-0.70%) |
Sep 28, 2016 | 18.44 | 18.66 | 18.43 | 18.66 | 23,434 | +0.25(+1.38%) |
Sep 27, 2016 | 18.37 | 18.42 | 18.32 | 18.41 | 1,467 | -0.07(-0.36%) |
Sep 26, 2016 | 18.57 | 18.57 | 18.42 | 18.48 | 11,579 | -0.14(-0.74%) |
Sep 23, 2016 | 18.58 | 18.66 | 18.56 | 18.61 | 9,328 | -0.07(-0.36%) |
Sep 22, 2016 | 18.81 | 18.81 | 18.64 | 18.68 | 2,637 | +0.16(+0.87%) |
Sep 21, 2016 | 18.36 | 18.56 | 18.31 | 18.52 | 10,804 | +0.27(+1.46%) |
Sep 20, 2016 | 18.31 | 18.31 | 18.21 | 18.25 | 18,881 | -0.03(-0.16%) |
Sep 19, 2016 | 18.21 | 18.39 | 18.21 | 18.28 | 3,307 | +0.13(+0.73%) |
Sep 16, 2016 | 18.15 | 18.16 | 18.06 | 18.15 | 12,071 | -0.25(-1.34%) |
Sep 15, 2016 | 18.21 | 18.41 | 18.21 | 18.40 | 3,701 | +0.14(+0.75%) |
Sep 14, 2016 | 18.25 | 18.32 | 18.21 | 18.26 | 50,019 | +0.09(+0.50%) |
Sep 13, 2016 | 18.35 | 18.35 | 18.09 | 18.17 | 31,619 | -0.48(-2.55%) |
Sep 12, 2016 | 18.45 | 18.64 | 18.33 | 18.64 | 18,445 | +0.13(+0.72%) |
Sep 09, 2016 | 18.79 | 18.85 | 18.51 | 18.51 | 24,438 | -0.48(-2.50%) |
Sep 08, 2016 | 18.97 | 19.01 | 18.93 | 18.98 | 12,396 | +0.06(+0.30%) |
Sep 07, 2016 | 18.79 | 18.95 | 18.79 | 18.93 | 22,586 | +0.04(+0.21%) |
Sep 06, 2016 | 18.73 | 18.92 | 18.73 | 18.89 | 14,828 | +0.28(+1.52%) |
Sep 02, 2016 | 18.50 | 18.60 | 18.60 | 18.60 | 19,459 | +0.18(+0.98%) |