Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.49 | 19.66 | 19.10 | 19.13 | 723,012 | -0.36(-1.83%) |
Nov 29, 2016 | 19.66 | 19.71 | 19.43 | 19.49 | 530,208 | -0.10(-0.52%) |
Nov 28, 2016 | 19.74 | 19.84 | 19.42 | 19.59 | 630,034 | -0.15(-0.77%) |
Nov 25, 2016 | 19.64 | 19.79 | 19.54 | 19.74 | 250,152 | +0.13(+0.65%) |
Nov 23, 2016 | 19.61 | 19.61 | 19.61 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 19.15 | 19.77 | 19.03 | 19.66 | 904,670 | +0.61(+3.21%) |
Nov 21, 2016 | 19.03 | 19.08 | 18.87 | 19.05 | 821,972 | +0.10(+0.54%) |
Nov 18, 2016 | 18.93 | 19.05 | 18.82 | 18.95 | 910,959 | +0.00(+0.00%) |
Nov 17, 2016 | 19.15 | 19.36 | 18.93 | 18.95 | 774,790 | -0.10(-0.53%) |
Nov 16, 2016 | 18.87 | 19.18 | 18.85 | 19.05 | 770,579 | +0.05(+0.27%) |
Nov 15, 2016 | 19.15 | 19.31 | 18.91 | 19.00 | 765,970 | -0.15(-0.80%) |
Nov 14, 2016 | 19.49 | 19.79 | 19.05 | 19.15 | 657,897 | -0.08(-0.40%) |
Nov 11, 2016 | 19.21 | 19.41 | 19.13 | 19.23 | 1,296,117 | +0.03(+0.13%) |
Nov 10, 2016 | 19.18 | 19.64 | 19.18 | 19.21 | 808,977 | +0.15(+0.80%) |
Nov 09, 2016 | 18.29 | 19.26 | 18.01 | 19.05 | 929,629 | +0.74(+4.03%) |
Nov 08, 2016 | 18.54 | 18.56 | 18.14 | 18.31 | 696,747 | -0.23(-1.24%) |
Nov 07, 2016 | 18.67 | 18.93 | 18.11 | 18.54 | 843,081 | +0.23(+1.25%) |
Nov 04, 2016 | 18.42 | 18.57 | 18.26 | 18.31 | 711,597 | -0.10(-0.55%) |
Nov 03, 2016 | 18.64 | 18.70 | 18.39 | 18.42 | 504,599 | -0.18(-0.96%) |
Nov 02, 2016 | 18.54 | 18.62 | 18.21 | 18.59 | 1,014,329 | +0.03(+0.14%) |
Nov 01, 2016 | 18.31 | 18.66 | 18.29 | 18.57 | 669,004 | +0.23(+1.25%) |
Oct 31, 2016 | 18.59 | 18.59 | 18.29 | 18.34 | 682,833 | -0.15(-0.83%) |
Oct 28, 2016 | 18.47 | 18.59 | 18.34 | 18.49 | 385,519 | +0.08(+0.41%) |
Oct 27, 2016 | 18.54 | 18.62 | 18.36 | 18.42 | 443,280 | +0.00(+0.00%) |
Oct 26, 2016 | 18.49 | 18.61 | 18.16 | 18.42 | 727,185 | -0.08(-0.41%) |
Oct 25, 2016 | 18.54 | 18.59 | 18.26 | 18.49 | 951,507 | -0.13(-0.68%) |
Oct 24, 2016 | 18.70 | 18.87 | 18.31 | 18.62 | 693,488 | +0.03(+0.14%) |
Oct 21, 2016 | 18.47 | 18.62 | 18.34 | 18.59 | 496,564 | +0.03(+0.14%) |
Oct 20, 2016 | 18.54 | 18.57 | 18.24 | 18.57 | 513,169 | -0.03(-0.14%) |
Oct 19, 2016 | 18.39 | 18.64 | 18.26 | 18.59 | 474,468 | +0.25(+1.39%) |
Oct 18, 2016 | 18.49 | 18.80 | 18.31 | 18.34 | 501,640 | +0.00(+0.00%) |
Oct 17, 2016 | 18.16 | 18.38 | 18.03 | 18.34 | 757,317 | +0.25(+1.41%) |
Oct 14, 2016 | 18.04 | 18.10 | 17.85 | 18.08 | 589,858 | +0.12(+0.68%) |
Oct 13, 2016 | 17.97 | 18.14 | 17.76 | 17.96 | 642,813 | -0.12(-0.65%) |
Oct 12, 2016 | 18.23 | 18.30 | 18.05 | 18.08 | 546,306 | -0.20(-1.09%) |
Oct 11, 2016 | 18.53 | 18.61 | 18.20 | 18.28 | 612,819 | -0.34(-1.81%) |
Oct 10, 2016 | 18.57 | 18.78 | 18.57 | 18.61 | 481,233 | +0.09(+0.47%) |
Oct 07, 2016 | 18.82 | 18.82 | 18.44 | 18.53 | 501,852 | -0.23(-1.22%) |
Oct 06, 2016 | 18.77 | 18.90 | 18.65 | 18.76 | 561,620 | -0.12(-0.65%) |
Oct 05, 2016 | 18.91 | 19.03 | 18.80 | 18.88 | 431,412 | +0.04(+0.22%) |
Oct 04, 2016 | 18.89 | 19.03 | 18.73 | 18.84 | 388,077 | -0.03(-0.14%) |
Oct 03, 2016 | 19.09 | 19.34 | 18.85 | 18.86 | 523,282 | -0.31(-1.59%) |
Sep 30, 2016 | 19.23 | 19.27 | 18.79 | 19.17 | 1,444,497 | +0.04(+0.21%) |
Sep 29, 2016 | 19.20 | 19.29 | 19.02 | 19.13 | 602,283 | -0.03(-0.16%) |
Sep 28, 2016 | 19.21 | 19.28 | 19.06 | 19.16 | 907,858 | -0.05(-0.24%) |
Sep 27, 2016 | 18.98 | 19.23 | 18.95 | 19.21 | 642,719 | +0.15(+0.80%) |
Sep 26, 2016 | 19.44 | 19.69 | 19.01 | 19.05 | 1,258,135 | -0.57(-2.88%) |
Sep 23, 2016 | 19.55 | 19.66 | 19.37 | 19.62 | 1,444,442 | +0.11(+0.55%) |
Sep 22, 2016 | 19.65 | 19.99 | 19.43 | 19.51 | 1,325,388 | +0.13(+0.66%) |
Sep 21, 2016 | 19.00 | 19.44 | 18.78 | 19.38 | 1,354,909 | +0.46(+2.45%) |
Sep 20, 2016 | 18.74 | 18.99 | 18.72 | 18.92 | 1,350,177 | +0.19(+1.03%) |
Sep 19, 2016 | 18.88 | 19.07 | 18.53 | 18.73 | 1,087,737 | -0.03(-0.16%) |
Sep 16, 2016 | 19.06 | 19.13 | 18.37 | 18.76 | 1,508,494 | -0.33(-1.71%) |
Sep 15, 2016 | 18.80 | 19.36 | 18.80 | 19.08 | 1,448,032 | +0.17(+0.89%) |
Sep 14, 2016 | 19.01 | 19.13 | 18.73 | 18.91 | 1,410,774 | -0.13(-0.67%) |
Sep 13, 2016 | 18.98 | 19.28 | 18.98 | 19.04 | 1,272,740 | -0.21(-1.11%) |
Sep 12, 2016 | 19.03 | 19.31 | 18.96 | 19.26 | 1,346,557 | +0.15(+0.80%) |
Sep 09, 2016 | 19.31 | 19.40 | 19.10 | 19.10 | 1,336,141 | -0.31(-1.58%) |
Sep 08, 2016 | 19.10 | 20.21 | 18.85 | 19.41 | 5,753,516 | +1.50(+8.36%) |
Sep 07, 2016 | 17.82 | 18.08 | 17.82 | 17.91 | 1,646,717 | +0.01(+0.03%) |
Sep 06, 2016 | 18.16 | 18.22 | 17.83 | 17.91 | 1,585,752 | -0.30(-1.62%) |
Sep 02, 2016 | 17.95 | 18.20 | 18.20 | 18.20 | 584,581 | +0.32(+1.79%) |