Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.73 | 18.78 | 18.55 | 18.55 | 2,216 | -0.23(-1.23%) |
Nov 29, 2016 | 19.04 | 19.04 | 18.78 | 18.78 | 4,171 | -0.46(-2.40%) |
Nov 28, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 651 | -0.08(-0.43%) |
Nov 25, 2016 | 19.24 | 19.34 | 19.23 | 19.33 | 2,167 | +0.11(+0.58%) |
Nov 23, 2016 | 19.22 | 19.22 | 19.22 | 0 | -0.09(-0.48%) | |
Nov 22, 2016 | 19.44 | 19.44 | 19.31 | 19.31 | 1,174 | +0.05(+0.24%) |
Nov 21, 2016 | 19.21 | 19.26 | 19.21 | 19.26 | 7,474 | +0.21(+1.11%) |
Nov 18, 2016 | 19.01 | 19.05 | 19.01 | 19.05 | 10,916 | -0.06(-0.34%) |
Nov 17, 2016 | 18.91 | 19.13 | 18.91 | 19.12 | 3,603 | +0.12(+0.61%) |
Nov 15, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.08(-0.41%) | |
Nov 14, 2016 | 19.08 | 19.08 | 19.06 | 19.08 | 1,476 | +0.29(+1.56%) |
Nov 11, 2016 | 18.79 | 18.79 | 18.79 | 18.79 | 597 | -0.07(-0.38%) |
Nov 10, 2016 | 18.96 | 19.05 | 18.61 | 18.86 | 4,961 | +0.36(+1.97%) |
Nov 09, 2016 | 18.22 | 18.22 | 18.22 | 18.49 | 2,033 | +0.05(+0.27%) |
Nov 08, 2016 | 18.28 | 18.52 | 18.28 | 18.44 | 547 | +0.16(+0.86%) |
Nov 07, 2016 | 17.98 | 18.29 | 17.98 | 18.29 | 1,121 | +0.52(+2.94%) |
Nov 04, 2016 | 17.71 | 17.76 | 17.71 | 17.76 | 1,799 | +0.05(+0.28%) |
Nov 03, 2016 | 17.74 | 17.74 | 17.71 | 17.71 | 2,188 | -0.11(-0.62%) |
Nov 02, 2016 | 18.04 | 18.04 | 17.82 | 17.83 | 1,086 | -0.37(-2.02%) |
Nov 01, 2016 | 18.51 | 18.51 | 18.17 | 18.19 | 2,796 | -0.18(-0.99%) |
Oct 31, 2016 | 18.43 | 18.46 | 18.35 | 18.38 | 1,766 | -0.06(-0.32%) |
Oct 28, 2016 | 18.54 | 18.56 | 18.43 | 18.43 | 1,123 | -0.17(-0.92%) |
Oct 27, 2016 | 18.74 | 18.74 | 18.61 | 18.61 | 330 | -0.15(-0.81%) |
Oct 26, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 108 | -0.09(-0.49%) |
Oct 25, 2016 | 19.20 | 19.20 | 18.81 | 18.85 | 4,302 | -0.22(-1.15%) |
Oct 24, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 436 | +0.13(+0.67%) |
Oct 21, 2016 | 18.84 | 18.94 | 18.84 | 18.94 | 1,082 | -0.04(-0.19%) |
Oct 20, 2016 | 19.07 | 19.07 | 18.98 | 18.98 | 381 | -0.07(-0.39%) |
Oct 19, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 711 | +0.07(+0.39%) |
Oct 18, 2016 | 18.95 | 18.98 | 18.95 | 18.98 | 1,019 | +0.30(+1.63%) |
Oct 17, 2016 | 18.82 | 18.84 | 18.57 | 18.67 | 194,949 | -0.13(-0.69%) |
Oct 14, 2016 | 18.95 | 18.95 | 18.80 | 18.80 | 1,127 | -0.19(-1.02%) |
Oct 13, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 114 | -0.24(-1.25%) |
Oct 12, 2016 | 19.37 | 19.37 | 19.24 | 19.24 | 2,007 | -0.14(-0.71%) |
Oct 11, 2016 | 19.50 | 19.50 | 19.38 | 19.38 | 1,320 | -0.83(-4.11%) |
Oct 10, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 109 | +0.18(+0.92%) |
Oct 07, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 247 | -0.11(-0.55%) |
Oct 06, 2016 | 20.52 | 20.52 | 20.13 | 20.13 | 596 | -0.53(-2.56%) |
Oct 05, 2016 | 20.60 | 20.68 | 20.59 | 20.66 | 8,588 | +0.29(+1.42%) |
Oct 04, 2016 | 20.59 | 20.59 | 20.37 | 20.37 | 5,845 | -0.12(-0.58%) |
Oct 03, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 362 | +0.03(+0.13%) |
Sep 30, 2016 | 20.31 | 20.47 | 20.31 | 20.46 | 854 | +0.20(+1.00%) |
Sep 29, 2016 | 20.37 | 20.39 | 20.23 | 20.26 | 3,869 | -0.18(-0.90%) |
Sep 28, 2016 | 20.38 | 20.45 | 20.32 | 20.45 | 20,630 | +0.05(+0.25%) |
Sep 27, 2016 | 20.30 | 20.39 | 20.29 | 20.39 | 1,928 | +0.38(+1.91%) |
Sep 26, 2016 | 20.03 | 20.03 | 20.01 | 20.01 | 546 | -0.16(-0.77%) |
Sep 23, 2016 | 20.21 | 20.21 | 20.17 | 20.17 | 368 | +0.01(+0.04%) |
Sep 22, 2016 | 20.07 | 20.16 | 20.07 | 20.16 | 1,341 | +0.55(+2.82%) |
Sep 21, 2016 | 19.71 | 19.71 | 19.61 | 19.61 | 2,330 | -0.18(-0.93%) |
Sep 20, 2016 | 19.79 | 19.79 | 19.79 | 19.79 | 1,161 | +0.06(+0.33%) |
Sep 19, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 109 | +0.17(+0.85%) |
Sep 15, 2016 | 19.34 | 19.56 | 19.34 | 19.56 | 21 | +0.44(+2.32%) |
Sep 14, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 181 | +0.10(+0.55%) |
Sep 13, 2016 | 18.99 | 19.02 | 18.99 | 19.01 | 750 | -0.34(-1.78%) |
Sep 09, 2016 | 19.35 | 19.36 | 19.35 | 19.36 | 14 | -0.28(-1.40%) |
Sep 08, 2016 | 19.63 | 19.63 | 19.62 | 19.63 | 2,926 | +0.00(+0.01%) |
Sep 07, 2016 | 19.61 | 19.63 | 19.61 | 19.63 | 259 | +0.10(+0.51%) |
Sep 06, 2016 | 19.53 | 19.53 | 19.53 | 19.53 | 167 | +0.44(+2.30%) |
Sep 02, 2016 | 19.03 | 19.09 | 19.09 | 19.09 | 1,409 | +0.21(+1.09%) |