Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.16 | 19.26 | 18.63 | 18.69 | 2,291,796 | -0.61(-3.17%) |
Nov 29, 2016 | 18.95 | 19.32 | 18.80 | 19.30 | 1,342,435 | +0.46(+2.45%) |
Nov 28, 2016 | 18.76 | 18.93 | 18.69 | 18.84 | 1,278,361 | +0.01(+0.05%) |
Nov 25, 2016 | 18.78 | 18.92 | 18.76 | 18.83 | 491,558 | +0.17(+0.91%) |
Nov 23, 2016 | 18.66 | 18.66 | 18.66 | 0 | -0.19(-1.00%) | |
Nov 22, 2016 | 18.98 | 19.04 | 18.83 | 18.85 | 1,761,345 | -0.01(-0.05%) |
Nov 21, 2016 | 18.54 | 19.00 | 18.45 | 18.86 | 1,421,926 | +0.24(+1.31%) |
Nov 18, 2016 | 18.54 | 18.73 | 18.48 | 18.61 | 1,631,263 | +0.16(+0.87%) |
Nov 17, 2016 | 18.21 | 18.49 | 18.06 | 18.45 | 1,602,973 | +0.34(+1.87%) |
Nov 16, 2016 | 17.77 | 18.13 | 17.73 | 18.11 | 1,448,514 | +0.50(+2.82%) |
Nov 15, 2016 | 17.74 | 17.84 | 17.62 | 17.62 | 1,153,463 | -0.02(-0.11%) |
Nov 14, 2016 | 17.54 | 17.68 | 17.38 | 17.64 | 1,540,679 | +0.11(+0.64%) |
Nov 11, 2016 | 17.64 | 17.77 | 17.35 | 17.52 | 2,162,720 | -0.13(-0.74%) |
Nov 10, 2016 | 18.52 | 18.56 | 17.63 | 17.65 | 2,648,391 | -0.87(-4.70%) |
Nov 09, 2016 | 17.95 | 18.53 | 17.86 | 18.52 | 2,453,083 | +0.25(+1.38%) |
Nov 08, 2016 | 17.74 | 18.42 | 17.74 | 18.27 | 2,339,835 | +0.59(+3.34%) |
Nov 07, 2016 | 17.83 | 17.84 | 17.43 | 17.68 | 3,441,258 | +0.39(+2.28%) |
Nov 04, 2016 | 17.21 | 17.56 | 17.15 | 17.29 | 3,397,002 | +0.06(+0.33%) |
Nov 03, 2016 | 17.29 | 17.32 | 17.14 | 17.23 | 2,187,035 | -0.03(-0.16%) |
Nov 02, 2016 | 17.18 | 17.34 | 17.04 | 17.26 | 2,602,409 | +0.15(+0.88%) |
Nov 01, 2016 | 17.06 | 17.29 | 16.94 | 17.11 | 2,607,479 | +0.01(+0.05%) |
Oct 31, 2016 | 17.32 | 17.32 | 16.68 | 17.10 | 4,823,553 | -0.22(-1.24%) |
Oct 28, 2016 | 15.64 | 17.71 | 15.56 | 17.32 | 13,555,917 | +1.68(+10.72%) |
Oct 27, 2016 | 15.75 | 15.75 | 15.47 | 15.64 | 1,168,557 | -0.10(-0.65%) |
Oct 26, 2016 | 15.74 | 15.86 | 15.64 | 15.74 | 1,313,513 | -0.02(-0.12%) |
Oct 25, 2016 | 15.68 | 15.78 | 15.57 | 15.76 | 1,389,184 | +0.09(+0.60%) |
Oct 24, 2016 | 15.72 | 15.77 | 15.57 | 15.67 | 996,097 | +0.11(+0.72%) |
Oct 21, 2016 | 15.48 | 15.58 | 15.33 | 15.56 | 1,485,696 | +0.03(+0.18%) |
Oct 20, 2016 | 15.66 | 15.66 | 15.41 | 15.53 | 1,529,736 | -0.14(-0.90%) |
Oct 19, 2016 | 15.69 | 15.73 | 15.53 | 15.67 | 1,694,309 | +0.00(+0.00%) |
Oct 18, 2016 | 15.53 | 15.71 | 15.47 | 15.67 | 1,004,991 | +0.21(+1.33%) |
Oct 17, 2016 | 15.32 | 15.51 | 15.30 | 15.46 | 798,708 | +0.17(+1.10%) |
Oct 14, 2016 | 15.37 | 15.42 | 15.22 | 15.29 | 1,301,922 | +0.02(+0.12%) |
Oct 13, 2016 | 15.30 | 15.35 | 15.24 | 15.28 | 988,084 | -0.07(-0.49%) |
Oct 12, 2016 | 15.20 | 15.39 | 15.17 | 15.35 | 943,209 | +0.17(+1.11%) |
Oct 11, 2016 | 15.36 | 15.36 | 15.13 | 15.18 | 991,741 | -0.17(-1.10%) |
Oct 10, 2016 | 15.20 | 15.45 | 15.17 | 15.35 | 814,522 | +0.15(+0.99%) |
Oct 07, 2016 | 15.46 | 15.47 | 15.08 | 15.20 | 2,079,199 | -0.26(-1.70%) |
Oct 06, 2016 | 15.32 | 15.54 | 15.25 | 15.46 | 1,147,615 | +0.16(+1.04%) |
Oct 05, 2016 | 15.19 | 15.41 | 15.18 | 15.30 | 1,440,829 | +0.12(+0.80%) |
Oct 04, 2016 | 15.20 | 15.38 | 15.17 | 15.18 | 1,024,060 | +0.00(+0.00%) |
Oct 03, 2016 | 15.36 | 15.36 | 15.13 | 15.18 | 1,747,179 | -0.18(-1.16%) |
Sep 30, 2016 | 15.38 | 15.52 | 15.31 | 15.36 | 1,784,563 | +0.01(+0.06%) |
Sep 29, 2016 | 15.33 | 15.49 | 15.33 | 15.35 | 991,951 | +0.02(+0.12%) |
Sep 28, 2016 | 15.34 | 15.42 | 15.27 | 15.33 | 1,446,917 | -0.02(-0.12%) |
Sep 27, 2016 | 15.56 | 15.57 | 15.31 | 15.35 | 1,633,600 | -0.13(-0.85%) |
Sep 26, 2016 | 15.42 | 15.64 | 15.38 | 15.48 | 1,812,413 | +0.03(+0.18%) |
Sep 23, 2016 | 15.42 | 15.49 | 15.26 | 15.45 | 1,454,566 | -0.10(-0.66%) |
Sep 22, 2016 | 15.28 | 15.58 | 15.21 | 15.56 | 1,854,125 | +0.39(+2.59%) |
Sep 21, 2016 | 14.98 | 15.21 | 14.92 | 15.16 | 1,391,796 | +0.15(+1.00%) |
Sep 20, 2016 | 15.19 | 15.24 | 14.99 | 15.01 | 1,359,912 | -0.14(-0.93%) |
Sep 19, 2016 | 15.24 | 15.38 | 15.13 | 15.15 | 1,905,285 | -0.09(-0.61%) |
Sep 16, 2016 | 15.46 | 15.48 | 15.20 | 15.25 | 2,347,753 | -0.26(-1.69%) |
Sep 15, 2016 | 14.95 | 15.58 | 14.89 | 15.51 | 3,614,722 | +0.55(+3.69%) |
Sep 14, 2016 | 15.01 | 15.06 | 14.69 | 14.96 | 2,410,091 | +0.02(+0.13%) |
Sep 13, 2016 | 14.98 | 15.10 | 14.88 | 14.94 | 1,795,577 | -0.11(-0.75%) |
Sep 12, 2016 | 14.88 | 15.11 | 14.79 | 15.05 | 2,389,685 | +0.18(+1.20%) |
Sep 09, 2016 | 15.29 | 15.29 | 14.81 | 14.87 | 3,856,899 | -0.53(-3.47%) |
Sep 08, 2016 | 15.66 | 15.69 | 15.39 | 15.41 | 3,087,121 | -0.32(-2.02%) |
Sep 07, 2016 | 16.13 | 16.16 | 15.67 | 15.72 | 2,669,951 | -0.45(-2.78%) |
Sep 06, 2016 | 16.19 | 16.22 | 16.04 | 16.17 | 1,988,385 | +0.02(+0.12%) |
Sep 02, 2016 | 15.94 | 16.16 | 16.16 | 16.16 | 1,435,060 | +0.19(+1.17%) |