Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.23 | 18.26 | 18.11 | 18.23 | 70,139 | -0.11(-0.57%) |
Nov 29, 2016 | 18.29 | 18.41 | 18.24 | 18.34 | 145,272 | +0.05(+0.30%) |
Nov 28, 2016 | 18.21 | 18.32 | 18.18 | 18.28 | 51,716 | -0.17(-0.92%) |
Nov 25, 2016 | 18.43 | 18.48 | 18.37 | 18.45 | 15,670 | +0.09(+0.46%) |
Nov 23, 2016 | 18.36 | 18.36 | 18.36 | 0 | -0.28(-1.50%) | |
Nov 22, 2016 | 18.68 | 18.71 | 18.55 | 18.64 | 100,315 | +0.20(+1.06%) |
Nov 21, 2016 | 18.45 | 18.47 | 18.31 | 18.45 | 66,892 | +0.13(+0.69%) |
Nov 18, 2016 | 18.43 | 18.44 | 18.31 | 18.32 | 56,533 | -0.29(-1.57%) |
Nov 17, 2016 | 18.55 | 18.69 | 18.55 | 18.61 | 37,785 | +0.06(+0.35%) |
Nov 16, 2016 | 18.47 | 18.60 | 18.46 | 18.55 | 28,872 | -0.30(-1.59%) |
Nov 15, 2016 | 18.74 | 18.86 | 18.68 | 18.85 | 86,675 | +0.12(+0.67%) |
Nov 14, 2016 | 18.99 | 19.03 | 18.65 | 18.73 | 119,055 | -0.63(-3.28%) |
Nov 11, 2016 | 19.46 | 19.52 | 19.27 | 19.36 | 35,747 | -0.10(-0.51%) |
Nov 10, 2016 | 19.45 | 19.55 | 19.19 | 19.46 | 55,054 | +0.30(+1.54%) |
Nov 09, 2016 | 18.94 | 19.23 | 18.83 | 19.16 | 49,547 | -0.16(-0.85%) |
Nov 08, 2016 | 19.17 | 19.37 | 19.15 | 19.33 | 29,181 | -0.01(-0.05%) |
Nov 07, 2016 | 19.21 | 19.34 | 19.16 | 19.34 | 38,462 | +0.35(+1.86%) |
Nov 04, 2016 | 19.03 | 19.12 | 18.95 | 18.99 | 43,976 | -0.19(-1.01%) |
Nov 03, 2016 | 19.16 | 19.23 | 19.09 | 19.18 | 45,644 | +0.07(+0.37%) |
Nov 02, 2016 | 19.16 | 19.19 | 19.00 | 19.11 | 31,678 | -0.19(-0.98%) |
Nov 01, 2016 | 19.44 | 19.44 | 19.25 | 19.30 | 55,585 | -0.03(-0.16%) |
Oct 31, 2016 | 19.41 | 19.41 | 19.31 | 19.33 | 30,830 | +0.00(+0.00%) |
Oct 28, 2016 | 19.26 | 19.36 | 19.22 | 19.33 | 49,267 | -0.11(-0.57%) |
Oct 27, 2016 | 19.49 | 19.55 | 19.43 | 19.44 | 388,485 | +0.12(+0.60%) |
Oct 26, 2016 | 19.37 | 19.47 | 19.26 | 19.32 | 55,568 | -0.07(-0.34%) |
Oct 25, 2016 | 19.40 | 19.46 | 19.36 | 19.39 | 35,386 | +0.07(+0.34%) |
Oct 24, 2016 | 19.43 | 19.43 | 19.30 | 19.32 | 33,866 | +0.21(+1.10%) |
Oct 21, 2016 | 19.06 | 19.13 | 19.05 | 19.11 | 28,312 | +0.01(+0.08%) |
Oct 20, 2016 | 19.13 | 19.21 | 19.09 | 19.10 | 21,492 | -0.03(-0.16%) |
Oct 19, 2016 | 19.09 | 19.19 | 19.07 | 19.13 | 42,983 | +0.05(+0.26%) |
Oct 18, 2016 | 19.12 | 19.14 | 18.89 | 19.08 | 39,931 | +0.30(+1.60%) |
Oct 17, 2016 | 18.80 | 18.88 | 18.67 | 18.78 | 48,815 | +0.01(+0.05%) |
Oct 14, 2016 | 18.81 | 18.86 | 18.72 | 18.77 | 37,463 | +0.25(+1.35%) |
Oct 13, 2016 | 18.29 | 18.57 | 18.29 | 18.52 | 100,282 | -0.07(-0.38%) |
Oct 12, 2016 | 18.53 | 18.69 | 18.51 | 18.59 | 59,515 | -0.01(-0.05%) |
Oct 11, 2016 | 18.73 | 18.73 | 18.50 | 18.60 | 837,451 | -0.05(-0.27%) |
Oct 10, 2016 | 18.61 | 18.80 | 18.58 | 18.65 | 49,233 | +0.20(+1.08%) |
Oct 07, 2016 | 18.42 | 18.45 | 18.26 | 18.45 | 23,569 | +0.07(+0.41%) |
Oct 06, 2016 | 18.44 | 18.49 | 18.36 | 18.38 | 58,511 | -0.17(-0.92%) |
Oct 05, 2016 | 18.56 | 18.62 | 18.49 | 18.55 | 40,453 | +0.18(+0.95%) |
Oct 04, 2016 | 18.31 | 18.45 | 18.29 | 18.37 | 54,156 | -0.15(-0.81%) |
Oct 03, 2016 | 18.55 | 18.55 | 18.39 | 18.52 | 48,140 | -0.09(-0.48%) |
Sep 30, 2016 | 18.33 | 18.67 | 18.33 | 18.61 | 58,002 | +0.43(+2.37%) |
Sep 29, 2016 | 18.64 | 18.64 | 18.14 | 18.18 | 40,790 | -0.47(-2.52%) |
Sep 28, 2016 | 18.65 | 18.65 | 18.45 | 18.65 | 40,809 | +0.03(+0.16%) |
Sep 27, 2016 | 18.43 | 18.64 | 18.40 | 18.62 | 115,267 | -0.08(-0.43%) |
Sep 26, 2016 | 18.78 | 18.82 | 18.68 | 18.70 | 44,104 | -0.37(-1.94%) |
Sep 23, 2016 | 19.08 | 19.09 | 19.03 | 19.07 | 63,499 | -0.02(-0.10%) |
Sep 22, 2016 | 19.20 | 19.28 | 19.05 | 19.09 | 68,035 | +0.36(+1.92%) |
Sep 21, 2016 | 18.68 | 18.75 | 18.55 | 18.73 | 86,847 | +0.27(+1.46%) |
Sep 20, 2016 | 18.58 | 18.58 | 18.40 | 18.46 | 67,442 | +0.24(+1.32%) |
Sep 19, 2016 | 18.21 | 18.28 | 18.16 | 18.22 | 58,900 | +0.26(+1.45%) |
Sep 16, 2016 | 18.01 | 18.01 | 17.89 | 17.96 | 41,099 | -0.36(-1.97%) |
Sep 15, 2016 | 18.08 | 18.36 | 18.08 | 18.32 | 60,609 | +0.18(+0.99%) |
Sep 14, 2016 | 18.17 | 18.27 | 18.12 | 18.14 | 39,683 | -0.07(-0.38%) |
Sep 13, 2016 | 18.32 | 18.36 | 18.13 | 18.21 | 53,611 | -0.39(-2.10%) |
Sep 12, 2016 | 18.35 | 18.60 | 18.31 | 18.60 | 48,585 | +0.08(+0.43%) |
Sep 09, 2016 | 18.66 | 18.72 | 18.52 | 18.52 | 86,221 | -0.00(-0.03%) |
Sep 08, 2016 | 18.41 | 18.60 | 18.41 | 18.52 | 87,906 | +0.07(+0.41%) |
Sep 07, 2016 | 18.49 | 18.57 | 18.39 | 18.45 | 852,557 | +0.03(+0.16%) |
Sep 06, 2016 | 18.42 | 18.44 | 18.30 | 18.42 | 38,555 | +0.04(+0.19%) |
Sep 02, 2016 | 18.39 | 18.39 | 18.39 | 0 | +0.26(+1.41%) |