Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.80 | 22.18 | 21.47 | 21.50 | 132,911 | -0.17(-0.79%) |
Nov 29, 2016 | 21.83 | 21.96 | 21.58 | 21.67 | 139,970 | +0.01(+0.04%) |
Nov 28, 2016 | 21.71 | 21.91 | 21.64 | 21.66 | 112,135 | -0.10(-0.47%) |
Nov 25, 2016 | 21.69 | 21.85 | 21.33 | 21.76 | 85,582 | +0.20(+0.92%) |
Nov 23, 2016 | 21.57 | 21.57 | 21.57 | 0 | +0.15(+0.72%) | |
Nov 22, 2016 | 20.66 | 21.43 | 20.47 | 21.41 | 140,776 | +0.82(+3.97%) |
Nov 21, 2016 | 20.07 | 20.60 | 20.00 | 20.60 | 172,374 | +0.50(+2.48%) |
Nov 18, 2016 | 19.53 | 20.12 | 19.21 | 20.10 | 1,120,757 | +0.65(+3.36%) |
Nov 17, 2016 | 19.09 | 19.73 | 19.08 | 19.44 | 248,331 | +0.34(+1.80%) |
Nov 16, 2016 | 19.06 | 19.21 | 19.00 | 19.10 | 198,835 | +0.17(+0.91%) |
Nov 15, 2016 | 18.73 | 18.96 | 18.69 | 18.93 | 112,255 | +0.01(+0.05%) |
Nov 14, 2016 | 18.51 | 19.01 | 17.59 | 18.92 | 278,769 | +0.09(+0.46%) |
Nov 11, 2016 | 18.75 | 18.92 | 18.29 | 18.83 | 164,558 | +0.09(+0.46%) |
Nov 10, 2016 | 18.35 | 18.92 | 18.16 | 18.75 | 96,291 | +0.58(+3.22%) |
Nov 09, 2016 | 17.60 | 18.24 | 17.27 | 18.16 | 75,538 | +0.64(+3.68%) |
Nov 08, 2016 | 17.52 | 17.62 | 17.45 | 17.52 | 32,022 | -0.01(-0.05%) |
Nov 07, 2016 | 17.18 | 17.61 | 17.10 | 17.53 | 48,203 | +0.60(+3.56%) |
Nov 04, 2016 | 17.04 | 17.17 | 16.89 | 16.92 | 44,949 | -0.04(-0.25%) |
Nov 03, 2016 | 17.00 | 17.06 | 16.85 | 16.97 | 31,186 | +0.01(+0.05%) |
Nov 02, 2016 | 16.96 | 17.08 | 16.83 | 16.96 | 31,244 | +0.04(+0.25%) |
Nov 01, 2016 | 16.98 | 17.17 | 16.76 | 16.91 | 36,302 | -0.09(-0.51%) |
Oct 31, 2016 | 17.04 | 17.10 | 16.95 | 17.00 | 48,152 | +0.02(+0.10%) |
Oct 28, 2016 | 17.24 | 17.43 | 16.50 | 16.98 | 49,002 | -0.23(-1.35%) |
Oct 27, 2016 | 17.39 | 17.39 | 17.13 | 17.22 | 33,709 | -0.03(-0.20%) |
Oct 26, 2016 | 17.41 | 17.62 | 17.21 | 17.25 | 25,734 | -0.18(-1.04%) |
Oct 25, 2016 | 17.44 | 17.50 | 17.30 | 17.43 | 38,997 | +0.07(+0.40%) |
Oct 24, 2016 | 17.50 | 17.61 | 17.31 | 17.36 | 29,897 | -0.02(-0.10%) |
Oct 21, 2016 | 17.22 | 17.45 | 17.16 | 17.38 | 20,860 | +0.01(+0.05%) |
Oct 20, 2016 | 17.44 | 17.51 | 17.33 | 17.37 | 28,497 | +0.00(+0.00%) |
Oct 19, 2016 | 17.27 | 17.48 | 17.10 | 17.37 | 30,426 | +0.21(+1.20%) |
Oct 18, 2016 | 17.12 | 17.25 | 16.98 | 17.16 | 60,395 | +0.09(+0.55%) |
Oct 17, 2016 | 17.21 | 17.28 | 17.02 | 17.07 | 12,580 | -0.07(-0.40%) |
Oct 14, 2016 | 17.16 | 17.31 | 17.06 | 17.14 | 19,210 | +0.10(+0.61%) |
Oct 13, 2016 | 17.28 | 17.28 | 16.97 | 17.04 | 31,198 | -0.32(-1.83%) |
Oct 12, 2016 | 17.31 | 17.46 | 17.31 | 17.35 | 179,120 | +0.10(+0.60%) |
Oct 11, 2016 | 17.50 | 17.50 | 17.22 | 17.25 | 23,334 | -0.20(-1.13%) |
Oct 10, 2016 | 17.49 | 17.50 | 17.32 | 17.45 | 31,995 | +0.09(+0.50%) |
Oct 07, 2016 | 17.32 | 17.40 | 17.11 | 17.36 | 28,631 | +0.01(+0.05%) |
Oct 06, 2016 | 17.28 | 17.49 | 17.20 | 17.35 | 34,252 | +0.12(+0.70%) |
Oct 05, 2016 | 17.05 | 17.33 | 17.05 | 17.23 | 39,057 | +0.34(+1.98%) |
Oct 04, 2016 | 16.81 | 16.98 | 16.81 | 16.90 | 31,735 | +0.09(+0.51%) |
Oct 03, 2016 | 16.91 | 16.91 | 16.77 | 16.81 | 24,928 | -0.21(-1.21%) |
Sep 30, 2016 | 16.83 | 17.08 | 16.79 | 17.02 | 41,739 | +0.32(+1.91%) |
Sep 29, 2016 | 17.04 | 17.05 | 16.61 | 16.70 | 54,175 | -0.36(-2.12%) |
Sep 28, 2016 | 16.98 | 17.14 | 16.90 | 17.06 | 36,206 | +0.07(+0.40%) |
Sep 27, 2016 | 16.89 | 17.04 | 16.71 | 16.99 | 33,333 | +0.15(+0.92%) |
Sep 26, 2016 | 17.32 | 17.33 | 16.84 | 16.84 | 48,213 | -0.51(-2.91%) |
Sep 23, 2016 | 17.08 | 17.41 | 17.08 | 17.34 | 68,054 | +0.31(+1.81%) |
Sep 22, 2016 | 16.96 | 17.16 | 16.91 | 17.04 | 23,721 | +0.07(+0.40%) |
Sep 21, 2016 | 16.92 | 17.01 | 16.73 | 16.97 | 39,938 | +0.08(+0.46%) |
Sep 20, 2016 | 16.80 | 16.94 | 16.80 | 16.89 | 24,592 | +0.11(+0.66%) |
Sep 19, 2016 | 16.66 | 16.97 | 16.58 | 16.78 | 46,022 | +0.21(+1.29%) |
Sep 16, 2016 | 16.85 | 16.86 | 16.49 | 16.56 | 132,646 | -0.18(-1.07%) |
Sep 15, 2016 | 16.65 | 16.78 | 16.54 | 16.74 | 34,830 | +0.07(+0.41%) |
Sep 14, 2016 | 16.63 | 16.81 | 16.45 | 16.68 | 39,672 | +0.01(+0.05%) |
Sep 13, 2016 | 16.81 | 16.87 | 16.62 | 16.67 | 54,450 | -0.27(-1.57%) |
Sep 12, 2016 | 16.85 | 16.93 | 16.67 | 16.93 | 54,006 | +0.05(+0.30%) |
Sep 09, 2016 | 17.10 | 17.22 | 16.86 | 16.88 | 60,346 | -0.33(-1.94%) |
Sep 08, 2016 | 17.17 | 17.24 | 16.99 | 17.21 | 48,791 | +0.02(+0.10%) |
Sep 07, 2016 | 17.16 | 17.24 | 17.06 | 17.20 | 57,067 | -0.03(-0.15%) |
Sep 06, 2016 | 17.23 | 17.27 | 16.96 | 17.22 | 56,012 | +0.04(+0.25%) |
Sep 02, 2016 | 17.08 | 17.18 | 17.18 | 17.18 | 18,681 | +0.13(+0.75%) |