Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.47 | 20.57 | 20.42 | 20.44 | 4,933 | +0.24(+1.20%) |
Nov 29, 2016 | 20.31 | 20.31 | 20.20 | 20.20 | 6,799 | -0.22(-1.09%) |
Nov 28, 2016 | 20.63 | 20.63 | 20.38 | 20.42 | 18,227 | -0.24(-1.16%) |
Nov 25, 2016 | 20.63 | 20.66 | 20.63 | 20.66 | 1,326 | +0.06(+0.28%) |
Nov 23, 2016 | 20.60 | 20.60 | 20.60 | 0 | +0.09(+0.44%) | |
Nov 22, 2016 | 20.41 | 20.54 | 20.41 | 20.51 | 6,294 | +0.16(+0.77%) |
Nov 21, 2016 | 20.37 | 20.37 | 20.29 | 20.36 | 2,139 | +0.13(+0.63%) |
Nov 18, 2016 | 20.20 | 20.24 | 20.14 | 20.23 | 9,113 | +0.10(+0.48%) |
Nov 17, 2016 | 20.28 | 20.28 | 20.13 | 20.13 | 13,949 | -0.02(-0.09%) |
Nov 16, 2016 | 20.11 | 20.15 | 20.06 | 20.15 | 4,420 | +0.07(+0.36%) |
Nov 15, 2016 | 20.05 | 20.12 | 20.04 | 20.08 | 1,241 | +0.03(+0.14%) |
Nov 14, 2016 | 19.94 | 20.08 | 19.94 | 20.05 | 2,914 | +0.21(+1.06%) |
Nov 11, 2016 | 19.57 | 19.84 | 19.55 | 19.84 | 5,229 | +0.20(+1.01%) |
Nov 10, 2016 | 19.63 | 19.64 | 19.51 | 19.64 | 1,426 | +0.25(+1.29%) |
Nov 09, 2016 | 18.88 | 19.44 | 18.88 | 19.39 | 8,127 | +0.47(+2.49%) |
Nov 08, 2016 | 18.67 | 18.92 | 18.64 | 18.92 | 4,942 | +0.16(+0.86%) |
Nov 07, 2016 | 18.48 | 18.77 | 18.48 | 18.76 | 21,433 | +0.43(+2.35%) |
Nov 04, 2016 | 18.17 | 18.48 | 18.17 | 18.33 | 25,503 | +0.10(+0.56%) |
Nov 03, 2016 | 18.30 | 18.30 | 18.18 | 18.23 | 18,351 | +0.01(+0.08%) |
Nov 02, 2016 | 18.37 | 18.37 | 18.21 | 18.21 | 1,924 | -0.25(-1.33%) |
Nov 01, 2016 | 18.64 | 18.64 | 18.33 | 18.46 | 4,489 | -0.20(-1.09%) |
Oct 31, 2016 | 18.66 | 18.66 | 18.64 | 18.66 | 4,013 | -0.04(-0.20%) |
Oct 28, 2016 | 18.82 | 18.84 | 18.70 | 18.70 | 1,452 | -0.19(-1.02%) |
Oct 27, 2016 | 19.16 | 19.16 | 18.89 | 18.89 | 2,091 | -0.23(-1.21%) |
Oct 26, 2016 | 19.21 | 19.29 | 19.11 | 19.12 | 1,869 | -0.21(-1.08%) |
Oct 25, 2016 | 19.46 | 19.46 | 19.33 | 19.33 | 1,664 | -0.07(-0.36%) |
Oct 24, 2016 | 19.44 | 19.51 | 19.40 | 19.40 | 2,659 | +0.11(+0.55%) |
Oct 21, 2016 | 19.36 | 19.36 | 19.29 | 19.29 | 614 | -0.15(-0.79%) |
Oct 20, 2016 | 19.45 | 19.45 | 19.43 | 19.45 | 2,410 | -0.05(-0.25%) |
Oct 19, 2016 | 19.39 | 19.57 | 19.30 | 19.50 | 7,611 | +0.12(+0.60%) |
Oct 18, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 245 | +0.16(+0.85%) |
Oct 17, 2016 | 19.22 | 19.26 | 19.22 | 19.22 | 2,909 | -0.02(-0.10%) |
Oct 14, 2016 | 19.25 | 19.27 | 19.24 | 19.24 | 3,870 | -0.10(-0.50%) |
Oct 13, 2016 | 19.24 | 19.35 | 19.20 | 19.33 | 2,977 | -0.11(-0.54%) |
Oct 12, 2016 | 19.36 | 19.44 | 19.32 | 19.44 | 1,528 | +0.10(+0.50%) |
Oct 11, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 214 | -0.37(-1.86%) |
Oct 10, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 525 | +0.18(+0.94%) |
Oct 07, 2016 | 19.66 | 19.66 | 19.53 | 19.53 | 1,496 | -0.13(-0.64%) |
Oct 06, 2016 | 19.60 | 19.65 | 19.60 | 19.65 | 2,998 | -0.05(-0.24%) |
Oct 05, 2016 | 19.70 | 19.74 | 19.68 | 19.70 | 1,872 | +0.14(+0.74%) |
Oct 04, 2016 | 19.83 | 19.83 | 19.54 | 19.55 | 1,420 | -0.25(-1.26%) |
Oct 03, 2016 | 19.92 | 19.92 | 19.71 | 19.80 | 111,437 | -0.13(-0.68%) |
Sep 30, 2016 | 19.90 | 19.95 | 19.80 | 19.94 | 4,198 | +0.11(+0.56%) |
Sep 29, 2016 | 19.94 | 19.94 | 19.75 | 19.83 | 3,619 | -0.08(-0.41%) |
Sep 28, 2016 | 19.73 | 19.91 | 19.73 | 19.91 | 2,626 | +0.12(+0.63%) |
Sep 27, 2016 | 19.70 | 19.79 | 19.70 | 19.79 | 1,532 | -0.05(-0.26%) |
Sep 23, 2016 | 20.02 | 20.02 | 19.83 | 19.84 | 162 | -0.20(-1.02%) |
Sep 22, 2016 | 19.96 | 20.04 | 19.96 | 20.04 | 3,111 | +0.27(+1.35%) |
Sep 21, 2016 | 19.44 | 19.78 | 19.44 | 19.78 | 11,610 | +0.29(+1.51%) |
Sep 20, 2016 | 19.46 | 19.51 | 19.46 | 19.48 | 776 | +0.03(+0.15%) |
Sep 19, 2016 | 19.33 | 19.55 | 19.33 | 19.45 | 3,782 | +0.17(+0.90%) |
Sep 16, 2016 | 19.31 | 19.33 | 19.28 | 19.28 | 698 | -0.11(-0.55%) |
Sep 15, 2016 | 19.38 | 19.40 | 19.38 | 19.39 | 1,175 | +0.23(+1.20%) |
Sep 14, 2016 | 19.20 | 19.20 | 19.14 | 19.15 | 2,488 | -0.03(-0.17%) |
Sep 13, 2016 | 19.37 | 19.38 | 19.18 | 19.19 | 6,231 | -0.40(-2.05%) |
Sep 12, 2016 | 19.28 | 19.59 | 19.28 | 19.59 | 1,022 | +0.12(+0.64%) |
Sep 09, 2016 | 19.61 | 19.61 | 19.46 | 19.46 | 408 | -0.55(-2.77%) |
Sep 08, 2016 | 20.06 | 20.06 | 20.01 | 20.02 | 2,185 | -0.06(-0.30%) |
Sep 07, 2016 | 19.95 | 20.08 | 19.95 | 20.08 | 10,785 | +0.06(+0.29%) |
Sep 06, 2016 | 19.91 | 20.02 | 19.91 | 20.02 | 19,308 | +0.18(+0.89%) |
Sep 02, 2016 | 19.87 | 19.84 | 19.84 | 19.84 | 1,976 | +0.18(+0.91%) |