Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.80 | 21.84 | 21.13 | 21.36 | 289,245 | +0.11(+0.52%) |
Nov 29, 2016 | 20.09 | 21.66 | 19.47 | 21.25 | 228,193 | -0.06(-0.28%) |
Nov 28, 2016 | 22.21 | 22.35 | 21.18 | 21.31 | 131,656 | -1.09(-4.85%) |
Nov 25, 2016 | 21.15 | 22.40 | 21.15 | 22.40 | 57,957 | +1.31(+6.24%) |
Nov 23, 2016 | 21.08 | 21.08 | 21.08 | 0 | +0.42(+2.02%) | |
Nov 22, 2016 | 20.79 | 21.06 | 20.53 | 20.66 | 100,665 | -0.16(-0.77%) |
Nov 21, 2016 | 21.08 | 21.15 | 20.72 | 20.82 | 52,309 | -0.27(-1.27%) |
Nov 18, 2016 | 20.94 | 21.40 | 20.54 | 21.09 | 62,339 | +0.17(+0.81%) |
Nov 17, 2016 | 20.78 | 21.45 | 20.49 | 20.92 | 84,994 | +0.23(+1.11%) |
Nov 16, 2016 | 20.45 | 21.03 | 20.16 | 20.69 | 115,747 | +0.12(+0.58%) |
Nov 15, 2016 | 20.44 | 21.16 | 19.84 | 20.57 | 75,679 | +0.08(+0.39%) |
Nov 14, 2016 | 21.27 | 21.62 | 19.94 | 20.49 | 112,427 | -0.68(-3.20%) |
Nov 11, 2016 | 20.81 | 22.15 | 20.81 | 21.17 | 246,478 | +0.37(+1.77%) |
Nov 10, 2016 | 19.94 | 21.29 | 19.68 | 20.80 | 90,078 | +0.99(+4.97%) |
Nov 09, 2016 | 19.06 | 19.91 | 18.55 | 19.82 | 102,001 | +0.76(+3.97%) |
Nov 08, 2016 | 18.95 | 19.16 | 18.50 | 19.06 | 71,074 | +0.02(+0.11%) |
Nov 07, 2016 | 18.92 | 19.15 | 18.64 | 19.04 | 51,148 | +0.36(+1.92%) |
Nov 04, 2016 | 18.36 | 19.02 | 18.36 | 18.68 | 50,321 | +0.33(+1.79%) |
Nov 03, 2016 | 18.25 | 18.55 | 18.11 | 18.35 | 71,810 | +0.09(+0.49%) |
Nov 02, 2016 | 18.33 | 18.38 | 17.92 | 18.26 | 68,810 | -0.14(-0.76%) |
Nov 01, 2016 | 18.76 | 18.83 | 18.18 | 18.40 | 102,228 | -0.32(-1.70%) |
Oct 31, 2016 | 19.03 | 19.06 | 18.62 | 18.72 | 87,732 | -0.24(-1.26%) |
Oct 28, 2016 | 18.86 | 19.10 | 18.86 | 18.96 | 39,297 | +0.11(+0.58%) |
Oct 27, 2016 | 18.55 | 19.02 | 18.55 | 18.85 | 39,117 | -0.08(-0.42%) |
Oct 26, 2016 | 18.84 | 18.98 | 18.75 | 18.93 | 45,241 | -0.11(-0.58%) |
Oct 25, 2016 | 19.39 | 19.80 | 18.84 | 19.04 | 136,056 | -0.32(-1.65%) |
Oct 24, 2016 | 19.31 | 19.46 | 19.21 | 19.36 | 142,231 | +0.19(+0.99%) |
Oct 21, 2016 | 19.37 | 19.42 | 19.13 | 19.17 | 122,516 | -0.30(-1.53%) |
Oct 20, 2016 | 19.10 | 19.77 | 19.10 | 19.47 | 186,156 | +0.31(+1.61%) |
Oct 19, 2016 | 18.89 | 19.37 | 18.89 | 19.16 | 118,711 | -0.16(-0.83%) |
Oct 18, 2016 | 19.35 | 19.48 | 19.10 | 19.32 | 99,804 | +0.04(+0.21%) |
Oct 17, 2016 | 19.23 | 19.33 | 19.10 | 19.28 | 192,301 | +0.09(+0.47%) |
Oct 14, 2016 | 19.28 | 19.30 | 19.10 | 19.19 | 143,474 | +0.09(+0.47%) |
Oct 13, 2016 | 18.80 | 19.15 | 18.80 | 19.10 | 169,457 | +0.15(+0.79%) |
Oct 12, 2016 | 19.06 | 19.06 | 18.75 | 18.95 | 125,248 | +0.04(+0.21%) |
Oct 11, 2016 | 19.07 | 19.23 | 18.69 | 18.91 | 133,634 | -0.34(-1.76%) |
Oct 10, 2016 | 19.20 | 19.42 | 19.19 | 19.25 | 330,049 | +0.08(+0.42%) |
Oct 07, 2016 | 18.95 | 19.31 | 18.74 | 19.17 | 169,665 | +0.18(+0.94%) |
Oct 06, 2016 | 18.84 | 19.36 | 18.75 | 18.99 | 144,727 | +0.11(+0.58%) |
Oct 05, 2016 | 19.02 | 19.11 | 18.69 | 18.88 | 150,350 | -0.08(-0.42%) |
Oct 04, 2016 | 19.07 | 19.38 | 18.83 | 18.96 | 133,719 | -0.08(-0.42%) |
Oct 03, 2016 | 18.72 | 19.50 | 18.22 | 19.04 | 188,590 | +0.38(+2.03%) |
Sep 30, 2016 | 18.33 | 19.09 | 18.14 | 18.66 | 1,429,150 | +0.44(+2.40%) |
Sep 29, 2016 | 18.46 | 18.46 | 18.15 | 18.22 | 125,639 | -0.08(-0.44%) |
Sep 28, 2016 | 18.10 | 18.39 | 17.96 | 18.30 | 208,471 | +0.30(+1.66%) |
Sep 27, 2016 | 17.73 | 18.14 | 17.70 | 18.00 | 131,724 | +0.15(+0.84%) |
Sep 26, 2016 | 18.29 | 18.56 | 17.79 | 17.85 | 136,338 | -0.70(-3.76%) |
Sep 23, 2016 | 18.50 | 18.61 | 18.37 | 18.55 | 132,169 | +0.03(+0.16%) |
Sep 22, 2016 | 18.70 | 18.70 | 18.19 | 18.52 | 224,963 | +0.02(+0.11%) |
Sep 21, 2016 | 18.50 | 18.59 | 17.93 | 18.50 | 111,831 | +0.10(+0.54%) |
Sep 20, 2016 | 18.42 | 18.74 | 18.31 | 18.40 | 400,157 | +0.00(+0.00%) |
Sep 19, 2016 | 18.03 | 18.58 | 17.93 | 18.40 | 293,796 | +0.49(+2.72%) |
Sep 16, 2016 | 17.83 | 18.10 | 17.56 | 17.91 | 1,035,711 | -0.02(-0.11%) |
Sep 15, 2016 | 17.60 | 18.01 | 17.31 | 17.93 | 167,074 | +0.14(+0.78%) |
Sep 14, 2016 | 17.68 | 17.92 | 17.37 | 17.79 | 149,482 | +0.25(+1.42%) |
Sep 13, 2016 | 17.65 | 17.81 | 17.31 | 17.55 | 52,831 | -0.24(-1.34%) |
Sep 12, 2016 | 17.44 | 17.82 | 16.95 | 17.78 | 141,020 | +0.16(+0.90%) |
Sep 09, 2016 | 17.72 | 17.81 | 16.98 | 17.63 | 136,170 | -0.31(-1.72%) |
Sep 08, 2016 | 17.74 | 18.08 | 17.73 | 17.93 | 86,543 | -0.03(-0.17%) |
Sep 07, 2016 | 18.10 | 18.16 | 17.56 | 17.96 | 101,358 | -0.11(-0.61%) |
Sep 06, 2016 | 18.08 | 18.28 | 17.74 | 18.07 | 190,912 | +0.06(+0.33%) |
Sep 02, 2016 | 17.86 | 18.01 | 18.01 | 18.01 | 110,364 | +0.15(+0.84%) |