Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.01 | 20.01 | 19.88 | 19.89 | 442,962 | -0.16(-0.80%) |
Nov 29, 2016 | 20.05 | 20.09 | 20.01 | 20.05 | 484,520 | -0.00(-0.02%) |
Nov 28, 2016 | 19.98 | 20.07 | 19.98 | 20.05 | 393,190 | +0.05(+0.26%) |
Nov 25, 2016 | 19.89 | 20.01 | 19.89 | 20.00 | 154,131 | +0.12(+0.63%) |
Nov 23, 2016 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 19.82 | 19.90 | 19.79 | 19.88 | 463,850 | +0.12(+0.63%) |
Nov 21, 2016 | 19.65 | 19.75 | 19.63 | 19.75 | 515,125 | +0.14(+0.71%) |
Nov 18, 2016 | 19.66 | 19.66 | 19.56 | 19.61 | 513,631 | -0.03(-0.15%) |
Nov 17, 2016 | 19.59 | 19.66 | 19.58 | 19.64 | 939,201 | +0.01(+0.07%) |
Nov 16, 2016 | 19.66 | 19.68 | 19.58 | 19.63 | 986,306 | -0.04(-0.19%) |
Nov 15, 2016 | 19.56 | 19.66 | 19.53 | 19.66 | 491,282 | +0.16(+0.82%) |
Nov 14, 2016 | 19.61 | 19.63 | 19.48 | 19.50 | 853,156 | -0.08(-0.41%) |
Nov 11, 2016 | 19.56 | 19.60 | 19.50 | 19.58 | 519,938 | -0.02(-0.11%) |
Nov 10, 2016 | 19.77 | 19.77 | 19.48 | 19.61 | 700,523 | -0.07(-0.37%) |
Nov 09, 2016 | 19.46 | 19.76 | 19.36 | 19.68 | 782,105 | +0.19(+0.96%) |
Nov 08, 2016 | 19.43 | 19.56 | 19.40 | 19.49 | 371,680 | +0.08(+0.43%) |
Nov 07, 2016 | 19.27 | 19.42 | 19.26 | 19.41 | 511,057 | +0.32(+1.69%) |
Nov 04, 2016 | 19.15 | 19.20 | 19.07 | 19.09 | 474,617 | -0.05(-0.27%) |
Nov 03, 2016 | 19.18 | 19.23 | 19.10 | 19.14 | 598,796 | -0.02(-0.11%) |
Nov 02, 2016 | 19.26 | 19.26 | 19.12 | 19.16 | 395,740 | -0.12(-0.64%) |
Nov 01, 2016 | 19.49 | 19.50 | 19.19 | 19.28 | 839,400 | -0.18(-0.94%) |
Oct 31, 2016 | 19.42 | 19.51 | 19.41 | 19.47 | 348,974 | +0.07(+0.38%) |
Oct 28, 2016 | 19.47 | 19.51 | 19.33 | 19.39 | 250,093 | -0.04(-0.23%) |
Oct 27, 2016 | 19.51 | 19.52 | 19.43 | 19.44 | 181,650 | -0.01(-0.04%) |
Oct 26, 2016 | 19.38 | 19.50 | 19.35 | 19.45 | 235,988 | +0.02(+0.11%) |
Oct 25, 2016 | 19.44 | 19.47 | 19.39 | 19.42 | 331,605 | +0.03(+0.15%) |
Oct 24, 2016 | 19.40 | 19.46 | 19.36 | 19.39 | 293,458 | +0.03(+0.15%) |
Oct 21, 2016 | 19.41 | 19.47 | 19.34 | 19.36 | 293,584 | -0.07(-0.34%) |
Oct 20, 2016 | 19.47 | 19.50 | 19.39 | 19.43 | 232,277 | -0.10(-0.52%) |
Oct 19, 2016 | 19.59 | 19.59 | 19.49 | 19.53 | 363,056 | -0.07(-0.34%) |
Oct 18, 2016 | 19.63 | 19.63 | 19.55 | 19.60 | 309,831 | +0.07(+0.34%) |
Oct 17, 2016 | 19.56 | 19.59 | 19.52 | 19.53 | 219,838 | -0.04(-0.19%) |
Oct 14, 2016 | 19.64 | 19.71 | 19.57 | 19.57 | 273,891 | -0.01(-0.04%) |
Oct 13, 2016 | 19.51 | 19.64 | 19.43 | 19.58 | 410,556 | -0.04(-0.19%) |
Oct 12, 2016 | 19.58 | 19.65 | 19.51 | 19.61 | 310,949 | +0.06(+0.30%) |
Oct 11, 2016 | 19.75 | 19.75 | 19.49 | 19.55 | 268,592 | -0.21(-1.07%) |
Oct 10, 2016 | 19.80 | 19.85 | 19.74 | 19.77 | 228,320 | +0.05(+0.26%) |
Oct 07, 2016 | 19.79 | 19.84 | 19.62 | 19.72 | 215,835 | -0.05(-0.26%) |
Oct 06, 2016 | 19.72 | 19.79 | 19.65 | 19.77 | 219,177 | +0.03(+0.15%) |
Oct 05, 2016 | 19.72 | 19.78 | 19.69 | 19.74 | 682,443 | +0.06(+0.30%) |
Oct 04, 2016 | 19.88 | 19.88 | 19.59 | 19.68 | 1,058,405 | -0.18(-0.92%) |
Oct 03, 2016 | 19.90 | 19.91 | 19.81 | 19.86 | 606,232 | -0.08(-0.40%) |
Sep 30, 2016 | 19.94 | 20.02 | 19.91 | 19.94 | 873,964 | +0.11(+0.57%) |
Sep 29, 2016 | 19.95 | 19.95 | 19.76 | 19.83 | 336,467 | -0.14(-0.70%) |
Sep 28, 2016 | 19.94 | 19.98 | 19.81 | 19.97 | 241,178 | +0.05(+0.28%) |
Sep 27, 2016 | 19.81 | 19.95 | 19.78 | 19.91 | 345,027 | +0.10(+0.52%) |
Sep 26, 2016 | 19.91 | 19.91 | 19.80 | 19.81 | 226,643 | -0.18(-0.88%) |
Sep 23, 2016 | 20.05 | 20.05 | 19.98 | 19.99 | 351,303 | -0.04(-0.22%) |
Sep 22, 2016 | 19.99 | 20.07 | 19.98 | 20.03 | 480,402 | +0.12(+0.59%) |
Sep 21, 2016 | 19.74 | 19.92 | 19.66 | 19.91 | 412,706 | +0.24(+1.23%) |
Sep 20, 2016 | 19.77 | 19.78 | 19.67 | 19.67 | 518,346 | +0.00(+0.00%) |
Sep 19, 2016 | 19.75 | 19.77 | 19.66 | 19.67 | 442,536 | -0.01(-0.04%) |
Sep 16, 2016 | 19.69 | 19.71 | 19.60 | 19.68 | 266,873 | -0.04(-0.18%) |
Sep 15, 2016 | 19.48 | 19.76 | 19.47 | 19.71 | 372,776 | +0.23(+1.15%) |
Sep 14, 2016 | 19.53 | 19.64 | 19.44 | 19.49 | 499,998 | -0.04(-0.22%) |
Sep 13, 2016 | 19.72 | 19.72 | 19.46 | 19.53 | 476,213 | -0.31(-1.57%) |
Sep 12, 2016 | 19.41 | 19.87 | 19.39 | 19.85 | 398,286 | +0.36(+1.86%) |
Sep 09, 2016 | 19.89 | 19.92 | 19.48 | 19.48 | 594,068 | -0.56(-2.81%) |
Sep 08, 2016 | 20.06 | 20.08 | 20.01 | 20.05 | 333,060 | -0.05(-0.27%) |
Sep 07, 2016 | 20.06 | 20.10 | 20.03 | 20.10 | 298,019 | +0.01(+0.04%) |
Sep 06, 2016 | 20.06 | 20.10 | 20.00 | 20.09 | 508,202 | +0.07(+0.33%) |
Sep 02, 2016 | 19.96 | 20.03 | 20.03 | 20.03 | 437,129 | +0.13(+0.66%) |