Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.35 | 19.42 | 19.35 | 19.42 | 1,700 | +0.04(+0.21%) |
Nov 29, 2016 | 19.42 | 19.42 | 19.35 | 19.38 | 8,153 | -0.04(-0.21%) |
Nov 28, 2016 | 19.42 | 19.42 | 19.42 | 19.42 | 3,589 | -0.08(-0.41%) |
Nov 25, 2016 | 19.43 | 19.50 | 19.43 | 19.50 | 4,365 | +0.02(+0.10%) |
Nov 24, 2016 | 19.48 | 19.48 | 19.48 | 19.48 | 203 | +0.02(+0.10%) |
Nov 23, 2016 | 19.46 | 19.46 | 19.46 | 19.46 | 653 | +0.03(+0.15%) |
Nov 22, 2016 | 19.45 | 19.45 | 19.43 | 19.43 | 674 | +0.04(+0.21%) |
Nov 21, 2016 | 19.35 | 19.39 | 19.35 | 19.39 | 3,273 | +0.07(+0.36%) |
Nov 18, 2016 | 19.37 | 19.37 | 19.32 | 19.32 | 952 | -0.02(-0.10%) |
Nov 17, 2016 | 19.34 | 19.34 | 19.34 | 5,315 | +0.00(+0.00%) | |
Nov 16, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 2,131 | -0.06(-0.31%) |
Nov 15, 2016 | 19.32 | 19.40 | 19.32 | 19.40 | 715 | +0.24(+1.25%) |
Nov 14, 2016 | 18.99 | 19.16 | 18.99 | 19.16 | 11,590 | -0.15(-0.78%) |
Nov 10, 2016 | 19.31 | 19.31 | 19.31 | 204 | -0.15(-0.77%) | |
Nov 09, 2016 | 19.51 | 19.51 | 19.46 | 19.46 | 1,118 | -0.08(-0.41%) |
Nov 08, 2016 | 19.57 | 19.57 | 19.54 | 19.54 | 1,700 | +0.09(+0.46%) |
Nov 03, 2016 | 19.45 | 19.45 | 19.45 | 41 | +0.01(+0.05%) | |
Nov 02, 2016 | 19.45 | 19.45 | 19.44 | 19.44 | 836 | -0.11(-0.56%) |
Nov 01, 2016 | 19.57 | 19.58 | 19.55 | 19.55 | 4,745 | -0.01(-0.05%) |
Oct 31, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 493 | -0.11(-0.56%) |
Oct 27, 2016 | 19.67 | 19.67 | 19.67 | 4 | -0.19(-0.96%) | |
Oct 26, 2016 | 19.84 | 19.86 | 19.83 | 19.86 | 31,557 | -0.04(-0.20%) |
Oct 24, 2016 | 19.90 | 19.90 | 19.90 | 225 | +0.04(+0.20%) | |
Oct 21, 2016 | 19.86 | 19.86 | 19.86 | 19.86 | 1,739 | +0.03(+0.15%) |
Oct 20, 2016 | 19.83 | 19.83 | 19.83 | 19.83 | 410 | +0.02(+0.10%) |
Oct 19, 2016 | 19.73 | 19.81 | 19.72 | 19.81 | 11,711 | +0.02(+0.10%) |
Oct 18, 2016 | 19.75 | 19.79 | 19.75 | 19.79 | 1,327 | +0.08(+0.41%) |
Oct 17, 2016 | 19.66 | 19.71 | 19.66 | 19.71 | 989 | +0.00(+0.00%) |
Oct 14, 2016 | 19.73 | 19.73 | 19.71 | 19.71 | 1,915 | +0.01(+0.05%) |
Oct 13, 2016 | 19.65 | 19.71 | 19.65 | 19.70 | 1,855 | -0.04(-0.20%) |
Oct 11, 2016 | 19.74 | 19.74 | 19.74 | 230 | +0.01(+0.05%) | |
Oct 07, 2016 | 19.73 | 19.73 | 19.73 | 0 | +0.06(+0.31%) | |
Oct 06, 2016 | 19.67 | 19.67 | 19.67 | 19.67 | 419 | -0.07(-0.35%) |
Oct 05, 2016 | 19.68 | 19.74 | 19.68 | 19.74 | 4,149 | +0.02(+0.10%) |
Oct 04, 2016 | 19.70 | 19.72 | 19.70 | 19.72 | 1,958 | -0.02(-0.10%) |
Oct 03, 2016 | 19.74 | 19.74 | 19.74 | 19.74 | 24 | +0.00(+0.00%) |
Sep 30, 2016 | 19.74 | 19.74 | 19.74 | 19.74 | 149 | +0.00(+0.00%) |
Sep 29, 2016 | 19.77 | 19.77 | 19.74 | 19.74 | 1,243 | +0.04(+0.20%) |
Sep 28, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 1,084 | -0.04(-0.20%) |
Sep 27, 2016 | 19.74 | 19.74 | 19.74 | 19.74 | 465 | +0.00(+0.00%) |
Sep 26, 2016 | 19.80 | 19.80 | 19.74 | 19.74 | 3,321 | -0.06(-0.30%) |
Sep 23, 2016 | 19.78 | 19.80 | 19.78 | 19.80 | 3,113 | +0.04(+0.20%) |
Sep 22, 2016 | 19.73 | 19.76 | 19.73 | 19.76 | 449 | +0.16(+0.82%) |
Sep 20, 2016 | 19.60 | 19.60 | 19.60 | 167 | +0.01(+0.05%) | |
Sep 19, 2016 | 19.56 | 19.63 | 19.56 | 19.59 | 3,923 | +0.01(+0.05%) |
Sep 15, 2016 | 19.58 | 19.58 | 19.58 | 222 | +0.04(+0.20%) | |
Sep 14, 2016 | 19.58 | 19.58 | 19.54 | 19.54 | 2,864 | +0.04(+0.21%) |
Sep 13, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 374 | -0.17(-0.86%) |
Sep 12, 2016 | 19.60 | 19.67 | 19.60 | 19.67 | 5,326 | +0.04(+0.20%) |
Sep 09, 2016 | 19.63 | 19.63 | 19.63 | 19.63 | 1,473 | -0.13(-0.66%) |
Sep 08, 2016 | 19.80 | 19.80 | 19.76 | 19.76 | 3,325 | +0.05(+0.25%) |
Sep 07, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 853 | -0.09(-0.45%) |
Sep 06, 2016 | 19.75 | 19.80 | 19.75 | 19.80 | 3,989 | +0.01(+0.05%) |
Sep 02, 2016 | 19.79 | 19.79 | 19.79 | 0 | +0.15(+0.76%) |