Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.75 | 21.85 | 21.45 | 21.45 | 35,281 | -0.20(-0.92%) |
Nov 29, 2016 | 22.30 | 22.68 | 21.45 | 21.65 | 46,239 | -0.45(-2.04%) |
Nov 28, 2016 | 22.05 | 22.50 | 22.05 | 22.10 | 19,536 | +0.10(+0.45%) |
Nov 25, 2016 | 22.10 | 22.35 | 21.60 | 22.00 | 27,419 | +0.20(+0.92%) |
Nov 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | +0.30(+1.40%) | |
Nov 22, 2016 | 21.65 | 21.70 | 21.25 | 21.50 | 42,158 | +0.00(+0.00%) |
Nov 21, 2016 | 21.55 | 21.70 | 21.26 | 21.50 | 25,020 | -0.05(-0.23%) |
Nov 18, 2016 | 21.55 | 21.70 | 21.45 | 21.55 | 32,594 | +0.10(+0.47%) |
Nov 17, 2016 | 21.55 | 21.55 | 20.90 | 21.45 | 20,858 | +0.10(+0.47%) |
Nov 16, 2016 | 21.55 | 21.85 | 20.65 | 21.35 | 25,089 | -0.20(-0.93%) |
Nov 15, 2016 | 21.30 | 21.65 | 21.05 | 21.55 | 53,104 | +0.00(+0.00%) |
Nov 14, 2016 | 20.95 | 21.64 | 20.60 | 21.55 | 53,930 | +0.85(+4.11%) |
Nov 11, 2016 | 19.75 | 21.00 | 19.53 | 20.70 | 130,322 | +1.00(+5.08%) |
Nov 10, 2016 | 19.05 | 19.90 | 18.90 | 19.70 | 56,848 | +0.75(+3.96%) |
Nov 09, 2016 | 18.50 | 18.95 | 18.50 | 18.95 | 57,143 | +0.55(+2.99%) |
Nov 08, 2016 | 18.50 | 18.57 | 18.36 | 18.40 | 19,838 | -0.10(-0.54%) |
Nov 07, 2016 | 18.55 | 18.55 | 18.40 | 18.50 | 36,377 | +0.10(+0.54%) |
Nov 04, 2016 | 18.50 | 18.75 | 18.40 | 18.40 | 17,524 | +0.00(+0.00%) |
Nov 03, 2016 | 18.65 | 18.65 | 18.40 | 18.40 | 14,642 | -0.10(-0.54%) |
Nov 02, 2016 | 18.50 | 18.65 | 18.45 | 18.50 | 17,343 | -0.05(-0.27%) |
Nov 01, 2016 | 18.75 | 18.80 | 18.45 | 18.55 | 37,526 | -0.05(-0.27%) |
Oct 31, 2016 | 18.75 | 18.75 | 18.55 | 18.60 | 37,931 | -0.18(-0.96%) |
Oct 28, 2016 | 18.58 | 18.80 | 18.46 | 18.78 | 17,171 | -0.15(-0.79%) |
Oct 27, 2016 | 19.83 | 19.83 | 18.54 | 18.93 | 26,196 | -0.49(-2.52%) |
Oct 26, 2016 | 19.69 | 19.83 | 19.40 | 19.42 | 29,580 | -0.32(-1.62%) |
Oct 25, 2016 | 20.05 | 20.05 | 19.61 | 19.74 | 31,805 | -0.07(-0.35%) |
Oct 24, 2016 | 19.90 | 20.10 | 19.75 | 19.81 | 23,607 | +0.08(+0.41%) |
Oct 21, 2016 | 19.91 | 19.92 | 19.61 | 19.73 | 19,741 | -0.35(-1.74%) |
Oct 20, 2016 | 20.01 | 20.15 | 20.01 | 20.08 | 8,692 | +0.07(+0.35%) |
Oct 19, 2016 | 19.98 | 20.03 | 19.83 | 20.01 | 17,710 | +0.15(+0.76%) |
Oct 18, 2016 | 19.92 | 19.97 | 19.82 | 19.86 | 18,443 | -0.06(-0.30%) |
Oct 17, 2016 | 19.98 | 19.98 | 19.76 | 19.92 | 19,097 | +0.03(+0.15%) |
Oct 14, 2016 | 19.96 | 20.14 | 19.77 | 19.89 | 39,260 | +0.06(+0.30%) |
Oct 13, 2016 | 19.98 | 19.98 | 19.64 | 19.83 | 63,863 | -0.23(-1.15%) |
Oct 12, 2016 | 20.12 | 20.12 | 19.98 | 20.06 | 24,494 | -0.06(-0.30%) |
Oct 11, 2016 | 20.14 | 20.25 | 20.07 | 20.12 | 22,125 | +0.04(+0.20%) |
Oct 10, 2016 | 19.83 | 20.25 | 19.83 | 20.08 | 24,059 | +0.26(+1.31%) |
Oct 07, 2016 | 19.99 | 19.99 | 19.60 | 19.82 | 14,819 | -0.18(-0.90%) |
Oct 06, 2016 | 19.81 | 20.08 | 19.77 | 20.00 | 24,943 | +0.21(+1.06%) |
Oct 05, 2016 | 19.65 | 19.86 | 19.50 | 19.79 | 18,154 | +0.21(+1.07%) |
Oct 04, 2016 | 19.52 | 19.85 | 19.43 | 19.58 | 12,916 | +0.06(+0.31%) |
Oct 03, 2016 | 19.70 | 19.77 | 19.40 | 19.52 | 15,519 | -0.32(-1.61%) |
Sep 30, 2016 | 19.27 | 19.90 | 19.27 | 19.84 | 23,166 | +0.59(+3.06%) |
Sep 29, 2016 | 19.12 | 19.39 | 19.04 | 19.25 | 20,487 | +0.05(+0.26%) |
Sep 28, 2016 | 19.34 | 19.34 | 19.12 | 19.20 | 12,945 | -0.18(-0.93%) |
Sep 27, 2016 | 19.29 | 19.45 | 19.23 | 19.38 | 11,936 | +0.13(+0.68%) |
Sep 26, 2016 | 19.51 | 19.51 | 19.24 | 19.25 | 15,306 | -0.37(-1.89%) |
Sep 23, 2016 | 19.48 | 19.75 | 19.47 | 19.62 | 16,078 | +0.03(+0.15%) |
Sep 22, 2016 | 19.36 | 19.61 | 19.36 | 19.59 | 43,130 | +0.17(+0.88%) |
Sep 21, 2016 | 19.27 | 19.48 | 19.15 | 19.42 | 22,975 | +0.27(+1.41%) |
Sep 20, 2016 | 19.49 | 19.49 | 19.12 | 19.15 | 28,730 | -0.20(-1.03%) |
Sep 19, 2016 | 19.52 | 19.52 | 19.12 | 19.35 | 26,958 | -0.23(-1.17%) |
Sep 16, 2016 | 18.58 | 19.69 | 18.51 | 19.58 | 165,774 | +1.08(+5.84%) |
Sep 15, 2016 | 18.57 | 18.70 | 18.42 | 18.50 | 48,273 | -0.08(-0.43%) |
Sep 14, 2016 | 18.64 | 18.80 | 18.56 | 18.58 | 14,695 | -0.02(-0.11%) |
Sep 13, 2016 | 18.67 | 18.77 | 18.50 | 18.60 | 22,651 | -0.27(-1.43%) |
Sep 12, 2016 | 18.67 | 18.88 | 18.57 | 18.87 | 15,169 | +0.11(+0.59%) |
Sep 09, 2016 | 19.09 | 19.09 | 18.73 | 18.76 | 34,053 | -0.41(-2.14%) |
Sep 08, 2016 | 19.11 | 19.41 | 19.11 | 19.17 | 74,712 | -0.04(-0.21%) |
Sep 07, 2016 | 19.10 | 19.50 | 18.91 | 19.21 | 90,856 | +0.01(+0.05%) |
Sep 06, 2016 | 19.05 | 19.39 | 18.96 | 19.20 | 31,531 | +0.26(+1.37%) |
Sep 02, 2016 | 19.10 | 18.94 | 18.94 | 18.94 | 25,400 | -0.34(-1.76%) |