Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.75 | 16.82 | 16.72 | 16.79 | 3,673,750 | +0.12(+0.71%) |
Nov 29, 2016 | 16.64 | 16.70 | 16.62 | 16.67 | 2,790,296 | +0.10(+0.57%) |
Nov 28, 2016 | 16.62 | 16.65 | 16.57 | 16.57 | 1,497,587 | -0.07(-0.43%) |
Nov 25, 2016 | 16.67 | 16.67 | 16.62 | 16.64 | 1,680,600 | +0.04(+0.24%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.63 | 16.68 | 16.57 | 16.67 | 8,306,295 | +0.13(+0.77%) |
Nov 21, 2016 | 16.49 | 16.54 | 16.47 | 16.54 | 3,028,784 | +0.07(+0.43%) |
Nov 18, 2016 | 16.52 | 16.52 | 16.41 | 16.47 | 3,261,600 | +0.05(+0.29%) |
Nov 17, 2016 | 16.36 | 16.45 | 16.36 | 16.42 | 3,712,363 | +0.18(+1.12%) |
Nov 16, 2016 | 16.25 | 16.26 | 16.19 | 16.24 | 10,947,757 | -0.24(-1.44%) |
Nov 15, 2016 | 16.34 | 16.48 | 16.32 | 16.48 | 4,472,399 | +0.15(+0.92%) |
Nov 14, 2016 | 16.28 | 16.41 | 16.26 | 16.33 | 3,504,418 | -0.17(-1.06%) |
Nov 11, 2016 | 16.49 | 16.56 | 16.34 | 16.50 | 5,422,953 | -0.12(-0.72%) |
Nov 10, 2016 | 16.77 | 16.77 | 16.54 | 16.62 | 8,124,992 | -0.04(-0.24%) |
Nov 09, 2016 | 16.65 | 16.86 | 16.64 | 16.66 | 12,967,281 | -0.25(-1.45%) |
Nov 08, 2016 | 16.82 | 16.99 | 16.78 | 16.91 | 3,080,334 | +0.11(+0.66%) |
Nov 07, 2016 | 16.77 | 16.88 | 16.76 | 16.80 | 15,136,309 | +0.04(+0.24%) |
Nov 04, 2016 | 16.76 | 16.84 | 16.74 | 16.76 | 6,867,688 | -0.21(-1.26%) |
Nov 03, 2016 | 16.99 | 17.03 | 16.93 | 16.97 | 3,047,636 | -0.06(-0.37%) |
Nov 02, 2016 | 17.09 | 17.11 | 16.95 | 17.03 | 5,291,918 | -0.14(-0.83%) |
Nov 01, 2016 | 17.23 | 17.29 | 17.09 | 17.18 | 3,214,451 | +0.07(+0.42%) |
Oct 31, 2016 | 17.06 | 17.15 | 17.06 | 17.10 | 2,439,297 | -0.02(-0.14%) |
Oct 28, 2016 | 17.18 | 17.22 | 17.07 | 17.13 | 4,434,089 | -0.13(-0.74%) |
Oct 27, 2016 | 17.36 | 17.36 | 17.24 | 17.26 | 2,508,696 | -0.15(-0.87%) |
Oct 26, 2016 | 17.38 | 17.47 | 17.35 | 17.41 | 2,547,572 | -0.06(-0.32%) |
Oct 25, 2016 | 17.49 | 17.54 | 17.46 | 17.46 | 4,350,318 | -0.03(-0.18%) |
Oct 24, 2016 | 17.47 | 17.52 | 17.47 | 17.49 | 2,074,089 | +0.18(+1.05%) |
Oct 21, 2016 | 17.24 | 17.33 | 17.24 | 17.31 | 1,966,663 | -0.01(-0.05%) |
Oct 20, 2016 | 17.28 | 17.33 | 17.25 | 17.32 | 4,225,103 | +0.02(+0.14%) |
Oct 19, 2016 | 17.25 | 17.33 | 17.22 | 17.30 | 3,369,815 | +0.06(+0.32%) |
Oct 18, 2016 | 17.28 | 17.28 | 17.22 | 17.24 | 1,967,597 | +0.18(+1.07%) |
Oct 17, 2016 | 17.02 | 17.08 | 16.99 | 17.06 | 1,704,920 | -0.09(-0.51%) |
Oct 14, 2016 | 17.20 | 17.26 | 17.14 | 17.14 | 3,399,653 | +0.10(+0.61%) |
Oct 13, 2016 | 17.00 | 17.08 | 16.91 | 17.04 | 5,293,194 | -0.20(-1.15%) |
Oct 12, 2016 | 17.21 | 17.28 | 17.20 | 17.24 | 2,745,117 | +0.11(+0.65%) |
Oct 11, 2016 | 17.24 | 17.24 | 17.07 | 17.13 | 3,298,187 | -0.52(-2.92%) |
Oct 10, 2016 | 17.57 | 17.70 | 17.57 | 17.64 | 1,585,669 | +0.12(+0.68%) |
Oct 07, 2016 | 17.56 | 17.56 | 17.44 | 17.52 | 1,946,375 | -0.03(-0.18%) |
Oct 06, 2016 | 17.53 | 17.58 | 17.48 | 17.56 | 1,026,683 | -0.02(-0.14%) |
Oct 05, 2016 | 17.50 | 17.62 | 17.50 | 17.58 | 4,169,111 | +0.18(+1.05%) |
Oct 04, 2016 | 17.51 | 17.54 | 17.36 | 17.40 | 3,411,552 | -0.09(-0.50%) |
Oct 03, 2016 | 17.45 | 17.51 | 17.39 | 17.49 | 1,860,066 | +0.03(+0.18%) |
Sep 30, 2016 | 17.34 | 17.49 | 17.34 | 17.45 | 2,840,893 | +0.06(+0.37%) |
Sep 29, 2016 | 17.52 | 17.55 | 17.33 | 17.39 | 3,018,022 | -0.17(-0.99%) |
Sep 28, 2016 | 17.51 | 17.56 | 17.39 | 17.56 | 2,231,395 | +0.13(+0.77%) |
Sep 27, 2016 | 17.37 | 17.45 | 17.36 | 17.43 | 2,308,665 | +0.18(+1.06%) |
Sep 26, 2016 | 17.31 | 17.33 | 17.24 | 17.25 | 1,743,262 | -0.21(-1.23%) |
Sep 23, 2016 | 17.46 | 17.49 | 17.42 | 17.46 | 1,873,501 | -0.13(-0.77%) |
Sep 22, 2016 | 17.59 | 17.62 | 17.56 | 17.60 | 2,130,609 | +0.07(+0.41%) |
Sep 21, 2016 | 17.37 | 17.54 | 17.30 | 17.52 | 2,105,140 | +0.20(+1.14%) |
Sep 20, 2016 | 17.39 | 17.42 | 17.33 | 17.33 | 1,547,151 | -0.02(-0.09%) |
Sep 19, 2016 | 17.44 | 17.49 | 17.33 | 17.34 | 2,840,764 | -0.01(-0.05%) |
Sep 16, 2016 | 17.39 | 17.39 | 17.27 | 17.35 | 2,179,205 | -0.08(-0.45%) |
Sep 15, 2016 | 17.35 | 17.49 | 17.30 | 17.43 | 2,468,531 | +0.27(+1.57%) |
Sep 14, 2016 | 17.17 | 17.25 | 17.13 | 17.16 | 4,538,912 | +0.10(+0.56%) |
Sep 13, 2016 | 17.15 | 17.21 | 16.98 | 17.07 | 5,381,998 | -0.41(-2.36%) |
Sep 12, 2016 | 17.23 | 17.51 | 17.21 | 17.48 | 4,001,375 | +0.07(+0.41%) |
Sep 09, 2016 | 17.65 | 17.65 | 17.41 | 17.41 | 6,433,964 | -0.12(-0.68%) |
Sep 08, 2016 | 17.48 | 17.56 | 17.47 | 17.52 | 4,885,422 | +0.16(+0.91%) |
Sep 07, 2016 | 17.30 | 17.40 | 17.30 | 17.37 | 6,418,889 | +0.03(+0.18%) |
Sep 06, 2016 | 17.37 | 17.37 | 17.26 | 17.33 | 5,047,671 | +0.17(+1.02%) |
Sep 02, 2016 | 17.06 | 17.16 | 17.16 | 17.16 | 9,828,708 | +0.29(+1.69%) |