Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.74 | 17.74 | 17.66 | 17.68 | 81,859 | -0.08(-0.47%) |
Nov 29, 2016 | 17.81 | 17.84 | 17.74 | 17.76 | 72,990 | -0.08(-0.47%) |
Nov 28, 2016 | 17.95 | 17.95 | 17.84 | 17.85 | 56,896 | -0.01(-0.05%) |
Nov 25, 2016 | 17.82 | 17.87 | 17.81 | 17.86 | 50,932 | +0.00(+0.00%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.16(-0.88%) | |
Nov 22, 2016 | 18.08 | 18.13 | 18.02 | 18.02 | 44,570 | -0.04(-0.21%) |
Nov 21, 2016 | 18.08 | 18.09 | 18.04 | 18.05 | 89,373 | +0.00(+0.00%) |
Nov 18, 2016 | 18.06 | 18.10 | 18.05 | 18.05 | 52,831 | -0.01(-0.05%) |
Nov 17, 2016 | 18.13 | 18.16 | 18.04 | 18.06 | 63,589 | -0.07(-0.36%) |
Nov 16, 2016 | 18.23 | 18.24 | 18.11 | 18.13 | 78,497 | -0.07(-0.41%) |
Nov 15, 2016 | 18.17 | 18.24 | 18.14 | 18.20 | 559,201 | +0.17(+0.93%) |
Nov 14, 2016 | 18.43 | 18.43 | 18.04 | 18.04 | 279,665 | -0.51(-2.73%) |
Nov 11, 2016 | 18.59 | 18.62 | 18.54 | 18.54 | 68,980 | -0.07(-0.40%) |
Nov 10, 2016 | 18.67 | 18.77 | 18.55 | 18.62 | 107,199 | -0.16(-0.85%) |
Nov 09, 2016 | 18.89 | 18.93 | 18.76 | 18.77 | 112,258 | -0.22(-1.18%) |
Nov 08, 2016 | 19.06 | 19.08 | 18.98 | 19.00 | 34,422 | -0.03(-0.16%) |
Nov 07, 2016 | 19.04 | 19.06 | 19.00 | 19.03 | 32,965 | -0.01(-0.03%) |
Nov 04, 2016 | 19.03 | 19.08 | 19.03 | 19.04 | 23,515 | +0.04(+0.20%) |
Nov 03, 2016 | 18.99 | 19.03 | 18.99 | 19.00 | 28,999 | -0.01(-0.06%) |
Nov 02, 2016 | 19.03 | 19.05 | 19.00 | 19.01 | 26,283 | +0.04(+0.21%) |
Nov 01, 2016 | 19.01 | 19.02 | 18.94 | 18.97 | 78,577 | -0.06(-0.29%) |
Oct 31, 2016 | 19.02 | 19.03 | 18.96 | 19.03 | 28,804 | +0.02(+0.10%) |
Oct 28, 2016 | 18.91 | 19.01 | 18.91 | 19.01 | 56,107 | +0.09(+0.49%) |
Oct 27, 2016 | 18.95 | 18.97 | 18.90 | 18.91 | 55,311 | -0.06(-0.30%) |
Oct 26, 2016 | 19.00 | 19.04 | 18.95 | 18.97 | 69,431 | -0.07(-0.39%) |
Oct 25, 2016 | 19.02 | 19.10 | 19.00 | 19.04 | 123,274 | +0.03(+0.15%) |
Oct 24, 2016 | 19.04 | 19.07 | 19.00 | 19.02 | 41,711 | -0.05(-0.26%) |
Oct 21, 2016 | 19.05 | 19.10 | 19.04 | 19.07 | 32,508 | +0.03(+0.16%) |
Oct 20, 2016 | 19.05 | 19.08 | 19.01 | 19.04 | 36,834 | +0.00(+0.01%) |
Oct 19, 2016 | 19.00 | 19.06 | 18.99 | 19.03 | 106,075 | +0.00(+0.01%) |
Oct 18, 2016 | 19.05 | 19.07 | 18.99 | 19.03 | 72,979 | -0.06(-0.31%) |
Oct 17, 2016 | 19.08 | 19.09 | 19.02 | 19.09 | 50,488 | +0.00(+0.00%) |
Oct 14, 2016 | 19.09 | 19.10 | 19.02 | 19.09 | 27,471 | -0.01(-0.05%) |
Oct 13, 2016 | 19.14 | 19.16 | 19.05 | 19.10 | 38,438 | -0.03(-0.15%) |
Oct 12, 2016 | 19.09 | 19.13 | 19.04 | 19.13 | 53,094 | +0.01(+0.05%) |
Oct 11, 2016 | 19.18 | 19.19 | 19.12 | 19.12 | 34,283 | -0.05(-0.24%) |
Oct 10, 2016 | 19.20 | 19.21 | 19.13 | 19.17 | 95,294 | +0.00(+0.00%) |
Oct 07, 2016 | 19.23 | 19.24 | 19.17 | 19.17 | 48,623 | -0.01(-0.05%) |
Oct 06, 2016 | 19.18 | 19.25 | 19.17 | 19.18 | 226,967 | -0.07(-0.39%) |
Oct 05, 2016 | 19.26 | 19.33 | 19.24 | 19.25 | 206,438 | -0.05(-0.24%) |
Oct 04, 2016 | 19.36 | 19.37 | 19.29 | 19.30 | 71,681 | -0.07(-0.39%) |
Oct 03, 2016 | 19.39 | 19.39 | 19.33 | 19.37 | 45,229 | -0.01(-0.05%) |
Sep 30, 2016 | 19.39 | 19.40 | 19.35 | 19.38 | 12,572 | -0.03(-0.14%) |
Sep 29, 2016 | 19.39 | 19.43 | 19.39 | 19.41 | 27,157 | -0.02(-0.10%) |
Sep 28, 2016 | 19.43 | 19.44 | 19.38 | 19.43 | 18,937 | +0.06(+0.29%) |
Sep 27, 2016 | 19.41 | 19.43 | 19.37 | 19.37 | 7,492 | -0.01(-0.08%) |
Sep 26, 2016 | 19.38 | 19.40 | 19.35 | 19.39 | 38,262 | +0.03(+0.14%) |
Sep 23, 2016 | 19.37 | 19.39 | 19.33 | 19.36 | 23,873 | -0.00(-0.02%) |
Sep 22, 2016 | 19.35 | 19.37 | 19.34 | 19.36 | 69,921 | +0.03(+0.14%) |
Sep 21, 2016 | 19.34 | 19.35 | 19.30 | 19.33 | 12,542 | +0.01(+0.05%) |
Sep 20, 2016 | 19.35 | 19.35 | 19.33 | 19.33 | 23,613 | -0.01(-0.05%) |
Sep 19, 2016 | 19.36 | 19.36 | 19.33 | 19.33 | 24,489 | -0.03(-0.17%) |
Sep 16, 2016 | 19.37 | 19.37 | 19.33 | 19.37 | 15,763 | +0.04(+0.22%) |
Sep 15, 2016 | 19.37 | 19.37 | 19.33 | 19.33 | 33,033 | -0.06(-0.29%) |
Sep 14, 2016 | 19.39 | 19.41 | 19.33 | 19.38 | 27,622 | +0.05(+0.26%) |
Sep 13, 2016 | 19.38 | 19.44 | 19.33 | 19.33 | 62,395 | -0.06(-0.31%) |
Sep 12, 2016 | 19.41 | 19.46 | 19.39 | 19.39 | 66,786 | -0.06(-0.29%) |
Sep 09, 2016 | 19.42 | 19.48 | 19.41 | 19.45 | 66,533 | -0.01(-0.05%) |
Sep 08, 2016 | 19.49 | 19.50 | 19.45 | 19.46 | 37,176 | -0.04(-0.19%) |
Sep 07, 2016 | 19.51 | 19.52 | 19.46 | 19.49 | 28,512 | -0.04(-0.19%) |
Sep 06, 2016 | 19.46 | 19.53 | 19.46 | 19.53 | 58,248 | +0.07(+0.33%) |
Sep 02, 2016 | 19.47 | 19.46 | 19.46 | 19.46 | 34,037 | -0.05(-0.24%) |