Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.98 | 18.00 | 17.82 | 17.86 | 24,169 | -0.24(-1.33%) |
Nov 29, 2016 | 17.93 | 18.14 | 17.93 | 18.11 | 24,670 | +0.38(+2.12%) |
Nov 28, 2016 | 17.82 | 17.82 | 17.66 | 17.73 | 14,207 | -0.00(-0.03%) |
Nov 25, 2016 | 17.77 | 17.77 | 17.64 | 17.73 | 13,245 | +0.45(+2.60%) |
Nov 23, 2016 | 17.29 | 17.29 | 17.29 | 0 | -0.27(-1.51%) | |
Nov 22, 2016 | 17.59 | 17.59 | 17.45 | 17.55 | 20,363 | -0.27(-1.52%) |
Nov 21, 2016 | 17.72 | 17.82 | 17.70 | 17.82 | 9,878 | +0.13(+0.73%) |
Nov 18, 2016 | 17.81 | 17.81 | 17.66 | 17.69 | 10,452 | -0.11(-0.62%) |
Nov 17, 2016 | 17.86 | 17.89 | 17.78 | 17.80 | 15,237 | -0.18(-1.00%) |
Nov 16, 2016 | 17.89 | 17.98 | 17.86 | 17.98 | 18,550 | -0.11(-0.61%) |
Nov 15, 2016 | 17.84 | 18.09 | 17.84 | 18.09 | 15,629 | +0.10(+0.56%) |
Nov 14, 2016 | 18.05 | 18.08 | 17.88 | 17.99 | 15,612 | -0.40(-2.18%) |
Nov 11, 2016 | 18.55 | 18.55 | 18.37 | 18.39 | 15,770 | -0.17(-0.92%) |
Nov 10, 2016 | 18.89 | 18.89 | 18.49 | 18.56 | 12,028 | -0.70(-3.63%) |
Nov 09, 2016 | 18.91 | 19.35 | 18.91 | 19.26 | 26,315 | +1.01(+5.51%) |
Nov 08, 2016 | 18.14 | 18.28 | 18.12 | 18.25 | 13,006 | +0.04(+0.19%) |
Nov 07, 2016 | 18.23 | 18.23 | 18.14 | 18.22 | 18,114 | +0.32(+1.79%) |
Nov 04, 2016 | 17.98 | 18.03 | 17.90 | 17.90 | 20,817 | -0.45(-2.45%) |
Nov 03, 2016 | 18.24 | 18.39 | 18.24 | 18.35 | 8,178 | +0.00(+0.00%) |
Nov 02, 2016 | 18.34 | 18.39 | 18.26 | 18.35 | 14,895 | +0.25(+1.38%) |
Nov 01, 2016 | 18.30 | 18.30 | 18.01 | 18.10 | 12,829 | -0.37(-2.00%) |
Oct 31, 2016 | 18.36 | 18.47 | 18.35 | 18.47 | 13,767 | +0.04(+0.22%) |
Oct 28, 2016 | 18.55 | 18.60 | 18.33 | 18.43 | 16,426 | -0.50(-2.64%) |
Oct 27, 2016 | 19.06 | 19.06 | 18.93 | 18.93 | 9,413 | +0.36(+1.97%) |
Oct 26, 2016 | 18.59 | 18.69 | 18.51 | 18.57 | 12,345 | -0.00(-0.03%) |
Oct 25, 2016 | 18.65 | 18.67 | 18.55 | 18.57 | 11,855 | -0.55(-2.90%) |
Oct 24, 2016 | 19.22 | 19.23 | 19.10 | 19.12 | 9,520 | +0.11(+0.58%) |
Oct 21, 2016 | 19.01 | 19.03 | 18.94 | 19.02 | 10,396 | -0.30(-1.58%) |
Oct 20, 2016 | 19.33 | 19.39 | 19.26 | 19.32 | 19,701 | -0.10(-0.51%) |
Oct 19, 2016 | 19.31 | 19.44 | 19.31 | 19.42 | 4,938 | +0.11(+0.57%) |
Oct 18, 2016 | 19.32 | 19.38 | 19.25 | 19.31 | 10,565 | +0.43(+2.28%) |
Oct 17, 2016 | 18.93 | 19.00 | 18.87 | 18.88 | 16,191 | -0.31(-1.62%) |
Oct 14, 2016 | 19.11 | 19.27 | 19.10 | 19.19 | 15,333 | +0.11(+0.58%) |
Oct 13, 2016 | 18.95 | 19.14 | 18.94 | 19.08 | 16,980 | +0.05(+0.25%) |
Oct 12, 2016 | 19.05 | 19.13 | 18.99 | 19.03 | 7,325 | -0.36(-1.85%) |
Oct 11, 2016 | 19.66 | 19.66 | 19.32 | 19.39 | 11,754 | -0.39(-1.97%) |
Oct 10, 2016 | 19.71 | 19.88 | 19.71 | 19.78 | 7,606 | +0.32(+1.64%) |
Oct 07, 2016 | 19.50 | 19.50 | 19.24 | 19.46 | 13,319 | -0.15(-0.76%) |
Oct 06, 2016 | 19.61 | 19.66 | 19.57 | 19.61 | 6,764 | -0.02(-0.10%) |
Oct 05, 2016 | 19.66 | 19.72 | 19.60 | 19.63 | 11,918 | -0.24(-1.21%) |
Oct 04, 2016 | 19.84 | 19.90 | 19.72 | 19.87 | 12,139 | +0.15(+0.76%) |
Oct 03, 2016 | 19.87 | 20.07 | 19.59 | 19.72 | 14,078 | -0.25(-1.25%) |
Sep 30, 2016 | 19.77 | 20.01 | 19.67 | 19.97 | 10,740 | +0.49(+2.52%) |
Sep 29, 2016 | 19.90 | 19.90 | 19.31 | 19.48 | 24,063 | -0.65(-3.23%) |
Sep 28, 2016 | 20.07 | 20.13 | 19.87 | 20.13 | 64,590 | +0.22(+1.10%) |
Sep 27, 2016 | 19.69 | 19.96 | 19.69 | 19.91 | 10,155 | +0.03(+0.15%) |
Sep 26, 2016 | 19.97 | 20.02 | 19.85 | 19.88 | 27,466 | -0.52(-2.55%) |
Sep 23, 2016 | 20.41 | 20.43 | 20.33 | 20.40 | 11,225 | +0.02(+0.12%) |
Sep 22, 2016 | 20.36 | 20.43 | 20.30 | 20.38 | 26,887 | +0.39(+1.98%) |
Sep 21, 2016 | 19.72 | 19.98 | 19.65 | 19.98 | 13,545 | +0.25(+1.27%) |
Sep 20, 2016 | 19.77 | 19.80 | 19.64 | 19.73 | 27,640 | +0.23(+1.18%) |
Sep 19, 2016 | 19.34 | 19.55 | 19.34 | 19.50 | 21,680 | +0.23(+1.19%) |
Sep 16, 2016 | 19.28 | 19.32 | 19.20 | 19.27 | 15,470 | -0.47(-2.38%) |
Sep 15, 2016 | 19.57 | 19.76 | 19.46 | 19.74 | 44,120 | +0.27(+1.39%) |
Sep 14, 2016 | 19.57 | 19.66 | 19.43 | 19.47 | 7,828 | +0.07(+0.36%) |
Sep 13, 2016 | 19.51 | 19.59 | 19.34 | 19.40 | 19,275 | -0.19(-0.97%) |
Sep 12, 2016 | 19.26 | 19.61 | 19.26 | 19.59 | 24,290 | +0.27(+1.40%) |
Sep 09, 2016 | 19.53 | 19.53 | 19.24 | 19.32 | 14,942 | -0.47(-2.37%) |
Sep 08, 2016 | 19.88 | 19.90 | 19.74 | 19.79 | 18,142 | +0.02(+0.08%) |
Sep 07, 2016 | 19.78 | 19.82 | 19.69 | 19.77 | 14,154 | +0.04(+0.20%) |
Sep 06, 2016 | 19.30 | 19.78 | 19.29 | 19.73 | 28,062 | +1.35(+7.34%) |
Sep 02, 2016 | 18.39 | 18.39 | 18.39 | 0 | +0.40(+2.20%) |