Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.39 | 21.87 | 21.39 | 21.48 | 816,539 | +0.15(+0.68%) |
Nov 29, 2016 | 20.67 | 21.39 | 20.62 | 21.34 | 477,772 | +0.74(+3.60%) |
Nov 28, 2016 | 20.58 | 20.84 | 20.45 | 20.60 | 198,513 | +0.08(+0.37%) |
Nov 25, 2016 | 20.82 | 20.82 | 20.45 | 20.52 | 57,187 | -0.22(-1.07%) |
Nov 23, 2016 | 20.74 | 20.74 | 20.74 | 0 | +0.06(+0.30%) | |
Nov 22, 2016 | 20.35 | 20.70 | 20.18 | 20.68 | 288,331 | +0.52(+2.59%) |
Nov 21, 2016 | 20.15 | 20.32 | 20.02 | 20.16 | 207,400 | +0.16(+0.79%) |
Nov 18, 2016 | 20.38 | 20.57 | 19.96 | 20.00 | 466,233 | -0.36(-1.74%) |
Nov 17, 2016 | 20.21 | 20.49 | 20.01 | 20.36 | 425,911 | +0.28(+1.39%) |
Nov 16, 2016 | 20.14 | 20.24 | 19.84 | 20.08 | 312,590 | -0.06(-0.30%) |
Nov 15, 2016 | 20.10 | 20.18 | 19.82 | 20.14 | 242,680 | +0.13(+0.64%) |
Nov 14, 2016 | 20.19 | 20.38 | 19.90 | 20.01 | 417,199 | +0.11(+0.57%) |
Nov 11, 2016 | 19.28 | 20.04 | 19.25 | 19.90 | 428,229 | +0.58(+3.01%) |
Nov 10, 2016 | 19.56 | 19.66 | 19.18 | 19.32 | 307,514 | +0.02(+0.08%) |
Nov 09, 2016 | 18.72 | 19.34 | 18.69 | 19.30 | 338,367 | +0.29(+1.51%) |
Nov 08, 2016 | 19.01 | 19.13 | 18.83 | 19.01 | 339,691 | -0.05(-0.24%) |
Nov 07, 2016 | 18.68 | 19.08 | 18.57 | 19.06 | 611,671 | +0.79(+4.34%) |
Nov 04, 2016 | 18.32 | 18.54 | 18.17 | 18.27 | 607,208 | +0.01(+0.04%) |
Nov 03, 2016 | 18.20 | 18.53 | 17.85 | 18.26 | 546,439 | +0.20(+1.09%) |
Nov 02, 2016 | 18.09 | 18.34 | 17.19 | 18.06 | 553,875 | -0.08(-0.46%) |
Nov 01, 2016 | 18.04 | 18.37 | 18.01 | 18.14 | 374,379 | +0.20(+1.09%) |
Oct 31, 2016 | 17.97 | 18.08 | 17.68 | 17.95 | 428,610 | +0.05(+0.25%) |
Oct 28, 2016 | 17.66 | 18.29 | 17.62 | 17.90 | 256,183 | +0.33(+1.89%) |
Oct 27, 2016 | 18.30 | 18.35 | 17.48 | 17.57 | 370,947 | -0.59(-3.24%) |
Oct 26, 2016 | 18.93 | 18.94 | 18.12 | 18.16 | 255,685 | -0.85(-4.45%) |
Oct 25, 2016 | 19.11 | 19.24 | 18.88 | 19.01 | 212,141 | -0.11(-0.59%) |
Oct 24, 2016 | 18.93 | 19.31 | 18.86 | 19.12 | 195,654 | +0.32(+1.69%) |
Oct 21, 2016 | 18.69 | 18.98 | 18.61 | 18.80 | 222,843 | -0.14(-0.72%) |
Oct 20, 2016 | 18.77 | 19.01 | 18.61 | 18.94 | 232,733 | +0.07(+0.36%) |
Oct 19, 2016 | 18.88 | 19.13 | 18.82 | 18.87 | 244,278 | +0.08(+0.44%) |
Oct 18, 2016 | 18.88 | 19.01 | 18.70 | 18.79 | 333,773 | +0.11(+0.61%) |
Oct 17, 2016 | 18.35 | 18.82 | 18.13 | 18.67 | 300,071 | +0.22(+1.19%) |
Oct 14, 2016 | 19.07 | 19.11 | 18.45 | 18.45 | 334,749 | -0.39(-2.08%) |
Oct 13, 2016 | 19.92 | 19.92 | 18.74 | 18.85 | 587,869 | -1.25(-6.24%) |
Oct 12, 2016 | 19.65 | 20.39 | 19.62 | 20.10 | 431,353 | +0.57(+2.90%) |
Oct 11, 2016 | 19.62 | 19.76 | 19.29 | 19.53 | 386,138 | -0.10(-0.50%) |
Oct 10, 2016 | 19.44 | 19.91 | 19.36 | 19.63 | 231,677 | +0.29(+1.48%) |
Oct 07, 2016 | 20.29 | 20.48 | 19.29 | 19.35 | 470,910 | -0.96(-4.72%) |
Oct 06, 2016 | 20.58 | 20.68 | 20.29 | 20.30 | 373,853 | -0.29(-1.43%) |
Oct 05, 2016 | 20.61 | 20.89 | 20.48 | 20.60 | 314,189 | +0.12(+0.59%) |
Oct 04, 2016 | 20.54 | 20.74 | 20.36 | 20.48 | 305,063 | +0.00(+0.00%) |
Oct 03, 2016 | 20.07 | 20.58 | 19.91 | 20.48 | 309,925 | +0.29(+1.46%) |
Sep 30, 2016 | 19.87 | 20.40 | 19.78 | 20.18 | 404,101 | +0.43(+2.18%) |
Sep 29, 2016 | 19.82 | 20.26 | 19.74 | 19.75 | 249,227 | -0.22(-1.10%) |
Sep 28, 2016 | 19.72 | 20.00 | 19.60 | 19.97 | 243,971 | +0.25(+1.26%) |
Sep 27, 2016 | 19.44 | 19.96 | 19.32 | 19.72 | 210,926 | +0.31(+1.60%) |
Sep 26, 2016 | 19.56 | 19.90 | 19.39 | 19.41 | 167,266 | -0.27(-1.38%) |
Sep 23, 2016 | 19.86 | 20.03 | 19.60 | 19.69 | 306,277 | -0.32(-1.62%) |
Sep 22, 2016 | 19.78 | 20.03 | 19.68 | 20.01 | 265,237 | +0.33(+1.69%) |
Sep 21, 2016 | 18.98 | 19.70 | 18.95 | 19.68 | 408,719 | +0.78(+4.12%) |
Sep 20, 2016 | 18.64 | 19.17 | 18.61 | 18.90 | 308,685 | +0.32(+1.75%) |
Sep 19, 2016 | 18.91 | 19.00 | 18.44 | 18.57 | 374,051 | -0.16(-0.85%) |
Sep 16, 2016 | 19.09 | 19.16 | 18.72 | 18.73 | 470,146 | -0.44(-2.29%) |
Sep 15, 2016 | 19.02 | 19.33 | 18.91 | 19.17 | 388,780 | +0.20(+1.04%) |
Sep 14, 2016 | 19.48 | 19.53 | 18.91 | 18.98 | 436,240 | -0.45(-2.29%) |
Sep 13, 2016 | 19.75 | 19.78 | 19.08 | 19.42 | 379,607 | -0.55(-2.76%) |
Sep 12, 2016 | 19.52 | 20.09 | 19.30 | 19.97 | 336,137 | +0.36(+1.81%) |
Sep 09, 2016 | 20.20 | 20.32 | 19.62 | 19.62 | 263,356 | -0.76(-3.71%) |
Sep 08, 2016 | 20.63 | 20.69 | 20.30 | 20.37 | 202,502 | -0.30(-1.46%) |
Sep 07, 2016 | 20.79 | 20.98 | 20.55 | 20.68 | 249,250 | -0.21(-1.01%) |
Sep 06, 2016 | 20.62 | 20.93 | 20.28 | 20.89 | 399,066 | +0.24(+1.17%) |
Sep 02, 2016 | 20.55 | 20.64 | 20.64 | 20.64 | 266,220 | +0.25(+1.22%) |