Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.68 | 20.68 | 20.14 | 20.32 | 317,964 | -0.21(-1.02%) |
Nov 29, 2016 | 20.77 | 21.06 | 20.50 | 20.53 | 241,210 | -0.22(-1.06%) |
Nov 28, 2016 | 21.00 | 21.12 | 20.75 | 20.75 | 332,206 | -0.26(-1.24%) |
Nov 25, 2016 | 20.56 | 21.11 | 20.51 | 21.01 | 179,956 | +0.51(+2.49%) |
Nov 23, 2016 | 20.50 | 20.50 | 20.50 | 0 | -0.42(-2.01%) | |
Nov 22, 2016 | 20.70 | 20.99 | 20.51 | 20.92 | 324,770 | +0.34(+1.65%) |
Nov 21, 2016 | 20.27 | 20.60 | 20.22 | 20.58 | 216,013 | +0.36(+1.78%) |
Nov 18, 2016 | 20.39 | 20.41 | 20.19 | 20.22 | 295,400 | -0.16(-0.79%) |
Nov 17, 2016 | 20.23 | 20.60 | 20.29 | 20.38 | 265,816 | +0.15(+0.74%) |
Nov 16, 2016 | 20.19 | 20.26 | 19.91 | 20.23 | 287,883 | +0.04(+0.20%) |
Nov 15, 2016 | 19.98 | 20.28 | 19.96 | 20.19 | 294,140 | +0.08(+0.40%) |
Nov 14, 2016 | 20.46 | 20.60 | 19.76 | 20.11 | 634,151 | -0.16(-0.79%) |
Nov 11, 2016 | 19.46 | 20.67 | 19.37 | 20.27 | 627,124 | +0.95(+4.92%) |
Nov 10, 2016 | 18.60 | 19.39 | 18.38 | 19.32 | 473,402 | +1.05(+5.75%) |
Nov 09, 2016 | 16.27 | 18.31 | 16.20 | 18.27 | 422,415 | +1.89(+11.54%) |
Nov 08, 2016 | 16.32 | 16.53 | 16.27 | 16.38 | 105,909 | -0.03(-0.18%) |
Nov 07, 2016 | 16.44 | 16.60 | 16.24 | 16.41 | 304,052 | +0.25(+1.55%) |
Nov 04, 2016 | 16.16 | 16.34 | 16.14 | 16.16 | 250,300 | +0.08(+0.50%) |
Nov 03, 2016 | 16.35 | 16.36 | 16.04 | 16.08 | 354,602 | -0.26(-1.59%) |
Nov 02, 2016 | 17.52 | 17.52 | 16.27 | 16.34 | 453,038 | -1.22(-6.95%) |
Nov 01, 2016 | 17.64 | 17.90 | 17.47 | 17.56 | 376,243 | -0.04(-0.23%) |
Oct 31, 2016 | 17.20 | 17.66 | 17.05 | 17.60 | 509,896 | +0.39(+2.27%) |
Oct 28, 2016 | 17.21 | 17.39 | 16.98 | 17.21 | 452,256 | -0.07(-0.41%) |
Oct 27, 2016 | 17.26 | 17.35 | 17.14 | 17.28 | 184,441 | +0.10(+0.58%) |
Oct 26, 2016 | 17.26 | 17.41 | 17.10 | 17.18 | 304,792 | -0.27(-1.55%) |
Oct 25, 2016 | 16.90 | 17.48 | 16.90 | 17.45 | 404,924 | +0.61(+3.62%) |
Oct 24, 2016 | 17.04 | 17.10 | 16.76 | 16.84 | 191,333 | +0.11(+0.66%) |
Oct 21, 2016 | 16.79 | 16.95 | 16.72 | 16.73 | 129,465 | -0.23(-1.36%) |
Oct 20, 2016 | 17.07 | 17.18 | 16.95 | 16.96 | 143,636 | -0.21(-1.22%) |
Oct 19, 2016 | 17.22 | 17.34 | 17.10 | 17.17 | 97,860 | -0.08(-0.46%) |
Oct 18, 2016 | 17.19 | 17.43 | 17.05 | 17.25 | 99,808 | +0.22(+1.29%) |
Oct 17, 2016 | 17.00 | 17.11 | 16.92 | 17.03 | 155,442 | -0.01(-0.06%) |
Oct 14, 2016 | 17.27 | 17.42 | 17.02 | 17.04 | 147,656 | -0.18(-1.05%) |
Oct 13, 2016 | 17.05 | 18.05 | 16.98 | 17.22 | 303,982 | +0.00(+0.00%) |
Oct 12, 2016 | 17.34 | 17.43 | 17.19 | 17.22 | 123,064 | -0.17(-0.98%) |
Oct 11, 2016 | 17.68 | 17.68 | 17.21 | 17.39 | 193,627 | -0.29(-1.64%) |
Oct 10, 2016 | 17.79 | 17.82 | 17.47 | 17.68 | 314,091 | +0.06(+0.34%) |
Oct 07, 2016 | 17.38 | 17.69 | 17.17 | 17.62 | 369,816 | +0.17(+0.97%) |
Oct 06, 2016 | 17.40 | 17.51 | 17.20 | 17.45 | 180,608 | -0.04(-0.23%) |
Oct 05, 2016 | 17.48 | 17.61 | 17.44 | 17.49 | 116,167 | +0.04(+0.23%) |
Oct 04, 2016 | 17.56 | 17.75 | 17.37 | 17.45 | 118,290 | -0.18(-1.02%) |
Oct 03, 2016 | 17.43 | 17.65 | 17.40 | 17.63 | 214,037 | +0.05(+0.28%) |
Sep 30, 2016 | 17.50 | 17.68 | 17.38 | 17.58 | 282,588 | +0.07(+0.40%) |
Sep 29, 2016 | 17.91 | 17.99 | 17.50 | 17.51 | 130,004 | -0.51(-2.83%) |
Sep 28, 2016 | 17.72 | 18.04 | 17.70 | 18.02 | 144,695 | +0.25(+1.41%) |
Sep 27, 2016 | 17.75 | 17.95 | 17.71 | 17.77 | 192,129 | -0.08(-0.45%) |
Sep 26, 2016 | 17.89 | 18.00 | 17.70 | 17.85 | 193,178 | -0.20(-1.11%) |
Sep 23, 2016 | 17.85 | 18.13 | 17.81 | 18.05 | 288,747 | +0.11(+0.61%) |
Sep 22, 2016 | 17.79 | 17.96 | 17.61 | 17.94 | 340,759 | +0.28(+1.59%) |
Sep 21, 2016 | 17.55 | 17.71 | 17.40 | 17.66 | 228,568 | +0.24(+1.38%) |
Sep 20, 2016 | 17.63 | 17.90 | 17.41 | 17.42 | 229,535 | -0.17(-0.97%) |
Sep 19, 2016 | 17.62 | 17.70 | 17.41 | 17.59 | 1,047,835 | -0.01(-0.06%) |
Sep 16, 2016 | 17.61 | 17.64 | 17.42 | 17.60 | 1,395,816 | -0.03(-0.17%) |
Sep 15, 2016 | 17.39 | 17.65 | 17.39 | 17.63 | 110,675 | +0.23(+1.32%) |
Sep 14, 2016 | 17.48 | 17.51 | 17.32 | 17.40 | 174,701 | -0.03(-0.17%) |
Sep 13, 2016 | 17.57 | 17.65 | 17.40 | 17.43 | 211,086 | -0.28(-1.58%) |
Sep 12, 2016 | 17.53 | 17.75 | 17.50 | 17.71 | 244,223 | +0.10(+0.57%) |
Sep 09, 2016 | 17.90 | 17.93 | 17.59 | 17.61 | 164,906 | -0.45(-2.49%) |
Sep 08, 2016 | 18.15 | 18.15 | 17.85 | 18.06 | 340,192 | -0.17(-0.93%) |
Sep 07, 2016 | 18.25 | 18.43 | 17.98 | 18.23 | 365,032 | -0.07(-0.38%) |
Sep 06, 2016 | 18.36 | 18.48 | 18.28 | 18.30 | 154,119 | -0.06(-0.33%) |
Sep 02, 2016 | 18.19 | 18.36 | 18.36 | 18.36 | 188,100 | +0.26(+1.44%) |