Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.05 | 22.10 | 21.85 | 21.90 | 8,174 | +0.00(+0.00%) |
Nov 29, 2016 | 22.15 | 22.15 | 21.90 | 21.90 | 3,618 | -0.15(-0.68%) |
Nov 28, 2016 | 21.50 | 22.20 | 21.50 | 22.05 | 9,897 | +0.55(+2.56%) |
Nov 25, 2016 | 22.00 | 22.05 | 21.45 | 21.50 | 12,334 | -0.50(-2.27%) |
Nov 23, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 21.75 | 22.35 | 21.70 | 22.00 | 30,486 | +0.20(+0.92%) |
Nov 21, 2016 | 21.75 | 22.05 | 21.06 | 21.80 | 16,775 | +0.20(+0.93%) |
Nov 18, 2016 | 21.70 | 21.98 | 21.05 | 21.60 | 26,284 | +0.05(+0.23%) |
Nov 17, 2016 | 21.75 | 21.95 | 21.25 | 21.55 | 14,000 | -0.30(-1.37%) |
Nov 16, 2016 | 21.30 | 22.55 | 20.15 | 21.85 | 17,253 | +0.38(+1.75%) |
Nov 15, 2016 | 21.60 | 22.03 | 21.35 | 21.48 | 13,955 | -0.07(-0.35%) |
Nov 14, 2016 | 22.00 | 22.32 | 21.40 | 21.55 | 35,171 | -0.45(-2.05%) |
Nov 11, 2016 | 19.70 | 22.00 | 19.65 | 22.00 | 63,580 | +2.30(+11.68%) |
Nov 10, 2016 | 19.30 | 19.75 | 19.20 | 19.70 | 27,825 | +0.45(+2.34%) |
Nov 09, 2016 | 19.45 | 19.45 | 19.05 | 19.25 | 24,873 | -0.30(-1.53%) |
Nov 08, 2016 | 19.25 | 19.75 | 19.25 | 19.55 | 25,230 | +0.45(+2.36%) |
Nov 07, 2016 | 19.15 | 19.15 | 18.90 | 19.10 | 15,935 | +0.20(+1.06%) |
Nov 04, 2016 | 19.05 | 19.10 | 18.75 | 18.90 | 27,419 | +0.05(+0.27%) |
Nov 03, 2016 | 19.00 | 19.00 | 18.85 | 18.85 | 19,122 | -0.05(-0.26%) |
Nov 02, 2016 | 19.00 | 19.20 | 18.80 | 18.90 | 12,545 | -0.10(-0.53%) |
Nov 01, 2016 | 18.90 | 19.05 | 18.90 | 19.00 | 19,261 | -0.05(-0.26%) |
Oct 31, 2016 | 19.01 | 19.25 | 18.90 | 19.05 | 7,816 | +0.04(+0.21%) |
Oct 28, 2016 | 18.96 | 19.06 | 18.90 | 19.01 | 12,454 | +0.01(+0.05%) |
Oct 27, 2016 | 19.02 | 19.28 | 18.97 | 19.00 | 12,434 | -0.09(-0.47%) |
Oct 26, 2016 | 19.01 | 19.20 | 18.98 | 19.09 | 9,010 | +0.04(+0.21%) |
Oct 25, 2016 | 19.32 | 19.32 | 19.05 | 19.05 | 7,082 | -0.15(-0.78%) |
Oct 24, 2016 | 19.21 | 19.27 | 19.10 | 19.20 | 6,665 | +0.13(+0.68%) |
Oct 21, 2016 | 19.05 | 19.19 | 19.05 | 19.07 | 5,152 | -0.01(-0.05%) |
Oct 20, 2016 | 19.10 | 19.36 | 19.03 | 19.08 | 15,803 | -0.06(-0.31%) |
Oct 19, 2016 | 18.98 | 19.32 | 18.96 | 19.14 | 18,745 | +0.13(+0.68%) |
Oct 18, 2016 | 18.96 | 19.04 | 18.76 | 19.01 | 10,896 | +0.11(+0.58%) |
Oct 17, 2016 | 19.00 | 19.31 | 18.75 | 18.90 | 20,953 | -0.12(-0.63%) |
Oct 14, 2016 | 18.59 | 19.21 | 18.40 | 19.02 | 30,375 | +0.34(+1.82%) |
Oct 13, 2016 | 18.70 | 18.87 | 18.59 | 18.68 | 14,130 | -0.18(-0.95%) |
Oct 12, 2016 | 18.70 | 18.98 | 18.70 | 18.86 | 9,163 | +0.08(+0.43%) |
Oct 11, 2016 | 19.05 | 19.05 | 18.62 | 18.78 | 9,593 | -0.27(-1.42%) |
Oct 10, 2016 | 19.22 | 19.22 | 18.81 | 19.05 | 26,680 | +0.05(+0.26%) |
Oct 07, 2016 | 18.83 | 19.08 | 18.80 | 19.00 | 10,842 | -0.04(-0.21%) |
Oct 06, 2016 | 19.02 | 19.08 | 18.73 | 19.04 | 13,919 | +0.11(+0.58%) |
Oct 05, 2016 | 19.07 | 19.16 | 18.88 | 18.93 | 16,058 | -0.11(-0.58%) |
Oct 04, 2016 | 18.73 | 19.04 | 18.27 | 19.04 | 20,309 | +0.31(+1.66%) |
Oct 03, 2016 | 19.31 | 19.31 | 18.62 | 18.73 | 18,994 | -0.71(-3.65%) |
Sep 30, 2016 | 19.42 | 19.59 | 19.19 | 19.44 | 17,265 | +0.33(+1.73%) |
Sep 29, 2016 | 19.58 | 19.68 | 19.07 | 19.11 | 17,302 | -0.53(-2.70%) |
Sep 28, 2016 | 19.51 | 19.78 | 19.34 | 19.64 | 12,725 | +0.25(+1.29%) |
Sep 27, 2016 | 19.25 | 19.50 | 19.11 | 19.39 | 13,401 | +0.22(+1.15%) |
Sep 26, 2016 | 19.35 | 19.66 | 19.09 | 19.17 | 13,962 | -0.49(-2.49%) |
Sep 23, 2016 | 19.92 | 19.92 | 19.63 | 19.66 | 12,329 | +0.02(+0.10%) |
Sep 22, 2016 | 19.57 | 19.78 | 19.41 | 19.64 | 26,694 | +0.04(+0.20%) |
Sep 21, 2016 | 19.51 | 19.72 | 19.43 | 19.60 | 18,086 | +0.13(+0.67%) |
Sep 20, 2016 | 19.15 | 19.71 | 19.08 | 19.47 | 18,970 | +0.48(+2.53%) |
Sep 19, 2016 | 19.30 | 19.30 | 18.87 | 18.99 | 20,404 | -0.20(-1.04%) |
Sep 16, 2016 | 19.82 | 19.98 | 19.13 | 19.19 | 86,312 | -0.46(-2.34%) |
Sep 15, 2016 | 19.65 | 19.86 | 19.02 | 19.65 | 23,000 | -0.09(-0.46%) |
Sep 14, 2016 | 18.59 | 19.78 | 18.46 | 19.74 | 32,278 | +1.11(+5.96%) |
Sep 13, 2016 | 18.85 | 19.20 | 18.31 | 18.63 | 27,594 | -0.35(-1.84%) |
Sep 12, 2016 | 18.15 | 19.00 | 17.91 | 18.98 | 33,224 | +0.64(+3.49%) |
Sep 09, 2016 | 18.94 | 18.94 | 18.24 | 18.34 | 32,728 | -0.60(-3.17%) |
Sep 08, 2016 | 18.93 | 18.99 | 18.57 | 18.94 | 11,986 | +0.05(+0.26%) |
Sep 07, 2016 | 18.69 | 19.00 | 18.69 | 18.89 | 16,281 | +0.27(+1.45%) |
Sep 06, 2016 | 18.58 | 18.70 | 18.52 | 18.62 | 26,377 | +0.17(+0.92%) |
Sep 02, 2016 | 18.68 | 18.45 | 18.45 | 18.45 | 13,600 | +0.10(+0.54%) |