Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.23 | 18.35 | 16.82 | 18.06 | 5,059,124 | +2.35(+14.96%) |
Nov 29, 2016 | 16.42 | 16.45 | 15.56 | 15.71 | 3,388,712 | -1.13(-6.71%) |
Nov 28, 2016 | 17.00 | 17.11 | 16.57 | 16.84 | 1,925,024 | -0.03(-0.18%) |
Nov 25, 2016 | 17.22 | 17.28 | 16.73 | 16.87 | 1,110,255 | -0.51(-2.93%) |
Nov 23, 2016 | 17.38 | 17.38 | 17.38 | 0 | +0.35(+2.06%) | |
Nov 22, 2016 | 17.00 | 17.41 | 16.82 | 17.03 | 2,257,347 | +0.12(+0.71%) |
Nov 21, 2016 | 17.30 | 17.57 | 16.89 | 16.91 | 2,206,141 | +0.10(+0.59%) |
Nov 18, 2016 | 16.94 | 17.38 | 16.77 | 16.81 | 1,982,304 | +0.00(+0.00%) |
Nov 17, 2016 | 17.09 | 17.26 | 16.71 | 16.81 | 1,486,056 | +0.03(+0.18%) |
Nov 16, 2016 | 16.55 | 16.91 | 16.38 | 16.78 | 2,493,324 | +0.16(+0.96%) |
Nov 15, 2016 | 16.57 | 17.41 | 16.40 | 16.62 | 3,484,069 | +0.26(+1.59%) |
Nov 14, 2016 | 15.57 | 16.40 | 15.57 | 16.36 | 2,741,059 | +0.70(+4.47%) |
Nov 11, 2016 | 16.27 | 16.30 | 15.16 | 15.66 | 3,455,552 | -0.88(-5.32%) |
Nov 10, 2016 | 16.12 | 16.73 | 16.08 | 16.54 | 3,337,693 | +0.34(+2.10%) |
Nov 09, 2016 | 15.42 | 16.29 | 15.42 | 16.20 | 4,359,592 | +0.70(+4.52%) |
Nov 08, 2016 | 15.41 | 15.63 | 15.28 | 15.50 | 3,438,860 | +0.08(+0.52%) |
Nov 07, 2016 | 16.04 | 16.11 | 15.27 | 15.42 | 3,758,429 | -0.30(-1.91%) |
Nov 04, 2016 | 16.66 | 16.72 | 15.62 | 15.72 | 3,227,749 | -1.05(-6.26%) |
Nov 03, 2016 | 16.64 | 17.12 | 16.55 | 16.77 | 2,377,507 | +0.29(+1.76%) |
Nov 02, 2016 | 16.55 | 16.77 | 16.00 | 16.48 | 3,842,217 | -0.23(-1.38%) |
Nov 01, 2016 | 17.00 | 17.34 | 16.39 | 16.71 | 5,060,318 | +0.22(+1.33%) |
Oct 31, 2016 | 17.06 | 17.59 | 16.39 | 16.49 | 5,358,448 | -0.67(-3.90%) |
Oct 28, 2016 | 17.25 | 17.57 | 17.11 | 17.16 | 3,834,582 | -0.20(-1.15%) |
Oct 27, 2016 | 17.58 | 17.71 | 17.28 | 17.36 | 3,572,856 | -0.04(-0.23%) |
Oct 26, 2016 | 16.80 | 17.41 | 16.67 | 17.40 | 2,732,352 | +0.42(+2.47%) |
Oct 25, 2016 | 17.07 | 17.91 | 16.94 | 16.98 | 2,236,316 | -0.18(-1.05%) |
Oct 24, 2016 | 17.50 | 17.50 | 16.85 | 17.16 | 1,837,039 | -0.24(-1.38%) |
Oct 21, 2016 | 17.77 | 17.80 | 17.25 | 17.40 | 2,500,324 | -0.50(-2.79%) |
Oct 20, 2016 | 17.58 | 17.99 | 17.44 | 17.90 | 2,260,124 | +0.11(+0.62%) |
Oct 19, 2016 | 17.21 | 18.00 | 17.18 | 17.79 | 2,939,349 | +0.82(+4.83%) |
Oct 18, 2016 | 17.57 | 17.76 | 16.86 | 16.97 | 2,571,831 | -0.46(-2.64%) |
Oct 17, 2016 | 17.41 | 17.61 | 17.24 | 17.43 | 2,519,923 | +0.27(+1.57%) |
Oct 14, 2016 | 17.16 | 17.25 | 16.83 | 17.16 | 2,231,489 | +0.02(+0.12%) |
Oct 13, 2016 | 17.21 | 17.27 | 16.76 | 17.14 | 2,599,604 | -0.30(-1.72%) |
Oct 12, 2016 | 17.38 | 17.56 | 17.12 | 17.44 | 2,485,535 | -0.05(-0.29%) |
Oct 11, 2016 | 17.47 | 17.63 | 17.25 | 17.49 | 4,001,584 | -0.13(-0.74%) |
Oct 10, 2016 | 17.08 | 17.66 | 17.08 | 17.62 | 3,178,966 | +0.54(+3.16%) |
Oct 07, 2016 | 16.79 | 17.34 | 16.78 | 17.08 | 3,732,041 | +0.32(+1.91%) |
Oct 06, 2016 | 16.96 | 17.15 | 16.38 | 16.76 | 3,154,590 | -0.09(-0.53%) |
Oct 05, 2016 | 16.98 | 17.28 | 16.73 | 16.85 | 4,632,523 | +0.25(+1.51%) |
Oct 04, 2016 | 17.53 | 17.63 | 16.54 | 16.60 | 4,349,335 | -0.80(-4.60%) |
Oct 03, 2016 | 17.63 | 17.77 | 17.22 | 17.40 | 5,459,276 | -0.21(-1.19%) |
Sep 30, 2016 | 17.95 | 18.09 | 17.26 | 17.61 | 26,027,632 | -0.21(-1.18%) |
Sep 29, 2016 | 17.30 | 18.50 | 17.27 | 17.82 | 6,299,079 | +0.64(+3.73%) |
Sep 28, 2016 | 16.01 | 17.46 | 16.01 | 17.18 | 6,447,595 | +1.17(+7.31%) |
Sep 27, 2016 | 15.82 | 16.23 | 15.64 | 16.01 | 3,009,801 | -0.05(-0.31%) |
Sep 26, 2016 | 15.71 | 16.19 | 15.51 | 16.06 | 3,120,374 | +0.43(+2.75%) |
Sep 23, 2016 | 16.09 | 16.50 | 15.54 | 15.63 | 3,775,275 | -0.60(-3.70%) |
Sep 22, 2016 | 16.11 | 16.47 | 16.09 | 16.23 | 3,389,460 | +0.43(+2.72%) |
Sep 21, 2016 | 14.89 | 15.91 | 14.81 | 15.80 | 3,964,916 | +0.54(+3.54%) |
Sep 20, 2016 | 14.95 | 15.52 | 14.68 | 15.26 | 3,632,868 | +0.32(+2.14%) |
Sep 19, 2016 | 15.47 | 15.59 | 14.94 | 14.94 | 2,948,943 | -0.38(-2.48%) |
Sep 16, 2016 | 15.34 | 15.82 | 15.07 | 15.32 | 7,617,362 | -0.30(-1.92%) |
Sep 15, 2016 | 14.85 | 15.63 | 14.77 | 15.62 | 4,626,457 | +0.82(+5.54%) |
Sep 14, 2016 | 15.04 | 15.42 | 14.67 | 14.80 | 6,513,915 | -0.36(-2.37%) |
Sep 13, 2016 | 15.69 | 15.71 | 14.89 | 15.16 | 4,731,920 | -0.63(-3.99%) |
Sep 12, 2016 | 15.42 | 15.99 | 15.25 | 15.79 | 3,130,141 | +0.19(+1.22%) |
Sep 09, 2016 | 16.99 | 17.20 | 15.60 | 15.60 | 5,059,350 | -1.80(-10.34%) |
Sep 08, 2016 | 16.06 | 17.69 | 16.06 | 17.40 | 6,927,394 | +1.43(+8.95%) |
Sep 07, 2016 | 16.42 | 16.56 | 15.94 | 15.97 | 4,654,639 | -0.43(-2.62%) |
Sep 06, 2016 | 16.38 | 16.61 | 16.02 | 16.40 | 3,175,580 | +0.12(+0.74%) |
Sep 02, 2016 | 16.57 | 16.28 | 16.28 | 16.28 | 2,814,500 | -0.23(-1.39%) |