Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.93 | 20.10 | 19.74 | 19.74 | 37,777 | -0.21(-1.04%) |
Nov 29, 2016 | 19.99 | 20.01 | 19.92 | 19.95 | 10,886 | -0.17(-0.86%) |
Nov 28, 2016 | 20.11 | 20.24 | 19.95 | 20.12 | 61,802 | +0.21(+1.06%) |
Nov 25, 2016 | 19.81 | 19.91 | 19.77 | 19.91 | 5,024 | +0.10(+0.50%) |
Nov 23, 2016 | 19.81 | 19.81 | 19.81 | 0 | +0.06(+0.30%) | |
Nov 22, 2016 | 19.60 | 19.80 | 19.59 | 19.75 | 17,476 | +0.14(+0.71%) |
Nov 21, 2016 | 19.36 | 19.62 | 19.36 | 19.61 | 7,359 | +0.45(+2.35%) |
Nov 18, 2016 | 19.11 | 19.21 | 19.09 | 19.16 | 13,032 | +0.16(+0.84%) |
Nov 17, 2016 | 18.97 | 18.97 | 18.97 | 19.00 | 6,464 | -0.01(-0.05%) |
Nov 16, 2016 | 19.11 | 19.17 | 18.95 | 19.01 | 6,358 | -0.06(-0.32%) |
Nov 15, 2016 | 18.92 | 19.09 | 18.90 | 19.07 | 8,391 | +0.12(+0.63%) |
Nov 14, 2016 | 18.86 | 19.00 | 18.86 | 18.95 | 12,738 | -0.11(-0.58%) |
Nov 11, 2016 | 19.27 | 19.27 | 18.86 | 19.06 | 80,389 | -0.21(-1.09%) |
Nov 10, 2016 | 19.34 | 19.38 | 19.21 | 19.27 | 19,425 | +0.16(+0.84%) |
Nov 09, 2016 | 19.48 | 19.50 | 19.03 | 19.11 | 18,405 | -0.25(-1.29%) |
Nov 08, 2016 | 19.36 | 19.57 | 19.30 | 19.36 | 13,763 | +0.16(+0.83%) |
Nov 07, 2016 | 19.14 | 19.24 | 19.12 | 19.20 | 14,482 | +0.16(+0.84%) |
Nov 04, 2016 | 18.98 | 19.11 | 18.98 | 19.04 | 4,067 | +0.02(+0.12%) |
Nov 03, 2016 | 19.02 | 19.08 | 19.02 | 19.02 | 1,643 | +0.05(+0.25%) |
Nov 02, 2016 | 19.08 | 19.11 | 18.94 | 18.97 | 28,429 | -0.08(-0.42%) |
Nov 01, 2016 | 19.36 | 19.37 | 19.05 | 19.05 | 23,401 | -0.37(-1.91%) |
Oct 31, 2016 | 19.43 | 19.52 | 19.37 | 19.42 | 4,467 | +0.01(+0.05%) |
Oct 28, 2016 | 19.65 | 19.65 | 19.36 | 19.41 | 14,028 | -0.20(-1.01%) |
Oct 27, 2016 | 19.58 | 19.77 | 19.48 | 19.61 | 16,094 | +0.05(+0.26%) |
Oct 26, 2016 | 19.44 | 19.60 | 19.42 | 19.56 | 21,282 | +0.29(+1.50%) |
Oct 25, 2016 | 19.33 | 19.40 | 19.12 | 19.27 | 22,890 | +0.03(+0.16%) |
Oct 24, 2016 | 19.28 | 19.40 | 19.14 | 19.24 | 9,271 | +0.12(+0.63%) |
Oct 21, 2016 | 18.97 | 19.15 | 18.97 | 19.12 | 10,004 | +0.15(+0.79%) |
Oct 20, 2016 | 19.21 | 19.22 | 18.95 | 18.97 | 18,928 | -0.16(-0.83%) |
Oct 19, 2016 | 19.03 | 19.14 | 19.03 | 19.13 | 10,234 | +0.16(+0.83%) |
Oct 18, 2016 | 18.99 | 19.16 | 18.92 | 18.97 | 52,816 | -0.09(-0.45%) |
Oct 17, 2016 | 18.93 | 19.06 | 18.83 | 19.06 | 33,224 | +0.28(+1.51%) |
Oct 14, 2016 | 18.93 | 18.95 | 18.77 | 18.77 | 24,949 | +0.13(+0.72%) |
Oct 13, 2016 | 18.44 | 18.71 | 18.31 | 18.64 | 31,071 | +0.17(+0.91%) |
Oct 12, 2016 | 18.63 | 18.72 | 18.42 | 18.47 | 24,472 | -0.08(-0.42%) |
Oct 11, 2016 | 18.66 | 18.70 | 18.55 | 18.55 | 4,372 | -0.02(-0.13%) |
Oct 10, 2016 | 18.57 | 18.76 | 18.54 | 18.57 | 14,009 | -0.00(-0.03%) |
Oct 07, 2016 | 18.75 | 18.83 | 18.58 | 18.58 | 4,174 | -0.03(-0.16%) |
Oct 06, 2016 | 18.55 | 18.65 | 18.50 | 18.61 | 23,360 | -0.03(-0.16%) |
Oct 05, 2016 | 18.74 | 18.81 | 18.55 | 18.64 | 9,832 | -0.08(-0.41%) |
Oct 04, 2016 | 18.81 | 18.81 | 18.72 | 18.72 | 12,491 | -0.16(-0.86%) |
Oct 03, 2016 | 18.49 | 18.92 | 18.40 | 18.88 | 21,108 | +0.40(+2.16%) |
Sep 30, 2016 | 18.50 | 18.58 | 18.44 | 18.48 | 22,638 | +0.04(+0.22%) |
Sep 29, 2016 | 18.51 | 18.51 | 18.40 | 18.44 | 12,123 | -0.05(-0.29%) |
Sep 28, 2016 | 18.47 | 18.55 | 18.39 | 18.49 | 17,267 | -0.02(-0.09%) |
Sep 27, 2016 | 18.38 | 18.56 | 18.20 | 18.51 | 46,094 | +0.07(+0.38%) |
Sep 26, 2016 | 18.48 | 18.54 | 18.37 | 18.44 | 7,241 | -0.07(-0.38%) |
Sep 23, 2016 | 18.69 | 18.70 | 18.47 | 18.51 | 13,712 | -0.34(-1.80%) |
Sep 22, 2016 | 18.99 | 19.00 | 18.85 | 18.85 | 8,772 | -0.06(-0.32%) |
Sep 21, 2016 | 19.08 | 19.08 | 18.80 | 18.91 | 36,426 | -0.14(-0.73%) |
Sep 20, 2016 | 18.98 | 19.13 | 18.98 | 19.05 | 36,974 | +0.24(+1.28%) |
Sep 19, 2016 | 18.88 | 18.88 | 18.70 | 18.81 | 1,993 | +0.16(+0.88%) |
Sep 16, 2016 | 18.29 | 18.70 | 18.29 | 18.65 | 14,743 | +0.25(+1.34%) |
Sep 15, 2016 | 18.30 | 18.44 | 18.24 | 18.40 | 37,399 | +0.13(+0.71%) |
Sep 14, 2016 | 18.25 | 18.32 | 18.24 | 18.27 | 23,561 | -0.01(-0.08%) |
Sep 13, 2016 | 18.49 | 18.49 | 18.26 | 18.28 | 65,130 | -0.35(-1.88%) |
Sep 12, 2016 | 18.76 | 18.95 | 18.56 | 18.63 | 20,049 | -0.19(-0.99%) |
Sep 09, 2016 | 18.75 | 18.89 | 18.70 | 18.82 | 6,388 | +0.04(+0.21%) |
Sep 08, 2016 | 18.79 | 18.88 | 18.66 | 18.78 | 7,795 | +0.00(+0.00%) |
Sep 07, 2016 | 18.65 | 18.78 | 18.64 | 18.78 | 29,018 | +0.29(+1.57%) |
Sep 06, 2016 | 18.31 | 18.50 | 18.27 | 18.49 | 5,665 | +0.10(+0.54%) |
Sep 02, 2016 | 18.26 | 18.39 | 18.39 | 18.39 | 43,000 | +0.19(+1.06%) |