Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.25 | 21.62 | 21.02 | 21.11 | 1,033,111 | +0.09(+0.44%) |
Nov 29, 2016 | 20.97 | 21.23 | 20.74 | 21.02 | 1,568,987 | +0.14(+0.67%) |
Nov 28, 2016 | 21.49 | 21.62 | 20.79 | 20.88 | 1,348,348 | -0.74(-3.43%) |
Nov 25, 2016 | 21.81 | 21.81 | 21.44 | 21.62 | 455,749 | -0.19(-0.85%) |
Nov 23, 2016 | 21.81 | 21.81 | 21.81 | 0 | +0.42(+1.95%) | |
Nov 22, 2016 | 21.16 | 21.49 | 20.97 | 21.39 | 1,109,163 | +0.42(+1.99%) |
Nov 21, 2016 | 20.93 | 21.07 | 20.65 | 20.97 | 1,160,832 | +0.05(+0.22%) |
Nov 18, 2016 | 20.09 | 20.93 | 20.07 | 20.93 | 1,712,573 | +0.88(+4.40%) |
Nov 17, 2016 | 20.28 | 20.19 | 19.54 | 20.05 | 4,404,686 | -0.23(-1.14%) |
Nov 16, 2016 | 20.37 | 20.51 | 20.09 | 20.28 | 1,487,146 | -0.51(-2.46%) |
Nov 15, 2016 | 20.56 | 20.93 | 20.37 | 20.79 | 1,371,753 | -0.09(-0.44%) |
Nov 14, 2016 | 20.28 | 21.23 | 20.23 | 20.88 | 1,885,598 | +0.88(+4.41%) |
Nov 11, 2016 | 18.56 | 20.09 | 18.43 | 20.00 | 2,610,263 | +1.44(+7.75%) |
Nov 10, 2016 | 18.28 | 19.07 | 18.10 | 18.56 | 2,846,894 | +0.60(+3.36%) |
Nov 09, 2016 | 17.26 | 18.10 | 17.26 | 17.96 | 1,256,264 | +0.74(+4.31%) |
Nov 08, 2016 | 17.12 | 17.38 | 16.98 | 17.22 | 915,246 | +0.09(+0.54%) |
Nov 07, 2016 | 16.71 | 17.26 | 16.71 | 17.12 | 1,671,477 | +0.56(+3.36%) |
Nov 04, 2016 | 16.43 | 16.71 | 16.38 | 16.57 | 1,278,954 | +0.09(+0.56%) |
Nov 03, 2016 | 16.33 | 16.47 | 16.24 | 16.47 | 717,379 | +0.25(+1.54%) |
Nov 02, 2016 | 16.55 | 16.55 | 16.08 | 16.22 | 506,072 | -0.37(-2.23%) |
Nov 01, 2016 | 16.69 | 16.73 | 16.36 | 16.59 | 811,603 | -0.05(-0.28%) |
Oct 31, 2016 | 16.41 | 16.71 | 16.32 | 16.64 | 1,001,224 | +0.28(+1.69%) |
Oct 28, 2016 | 16.50 | 16.50 | 16.27 | 16.36 | 441,516 | -0.09(-0.56%) |
Oct 27, 2016 | 16.36 | 16.62 | 16.18 | 16.45 | 1,215,326 | +0.28(+1.71%) |
Oct 26, 2016 | 16.04 | 16.45 | 15.95 | 16.18 | 1,490,669 | +0.09(+0.57%) |
Oct 25, 2016 | 16.13 | 16.22 | 15.99 | 16.08 | 989,479 | -0.09(-0.57%) |
Oct 24, 2016 | 15.71 | 16.18 | 15.67 | 16.18 | 1,159,746 | +0.60(+3.86%) |
Oct 21, 2016 | 15.58 | 15.62 | 15.48 | 15.58 | 2,031,362 | -0.18(-1.17%) |
Oct 20, 2016 | 16.22 | 16.22 | 15.62 | 15.76 | 1,444,829 | -0.42(-2.57%) |
Oct 19, 2016 | 15.99 | 16.27 | 15.99 | 16.18 | 677,139 | +0.18(+1.16%) |
Oct 18, 2016 | 16.04 | 16.13 | 15.90 | 15.99 | 324,109 | +0.14(+0.87%) |
Oct 17, 2016 | 15.99 | 15.99 | 15.81 | 15.85 | 464,251 | -0.14(-0.87%) |
Oct 14, 2016 | 16.08 | 16.27 | 15.85 | 15.99 | 475,739 | +0.14(+0.87%) |
Oct 13, 2016 | 16.04 | 16.13 | 15.76 | 15.85 | 699,903 | -0.46(-2.83%) |
Oct 12, 2016 | 16.27 | 16.41 | 16.22 | 16.32 | 279,018 | +0.05(+0.28%) |
Oct 11, 2016 | 16.36 | 16.50 | 16.04 | 16.27 | 485,151 | -0.14(-0.84%) |
Oct 10, 2016 | 16.45 | 16.57 | 16.32 | 16.41 | 475,224 | +0.18(+1.08%) |
Oct 07, 2016 | 16.20 | 16.25 | 15.95 | 16.23 | 740,970 | +0.00(+0.00%) |
Oct 06, 2016 | 16.30 | 16.39 | 16.20 | 16.23 | 489,563 | -0.07(-0.45%) |
Oct 05, 2016 | 16.17 | 16.45 | 16.15 | 16.31 | 798,277 | +0.22(+1.38%) |
Oct 04, 2016 | 16.03 | 16.19 | 15.98 | 16.08 | 586,084 | +0.06(+0.40%) |
Oct 03, 2016 | 16.11 | 16.21 | 15.98 | 16.02 | 625,920 | -0.16(-0.97%) |
Sep 30, 2016 | 16.05 | 16.21 | 15.92 | 16.18 | 996,422 | +0.22(+1.39%) |
Sep 29, 2016 | 16.08 | 16.19 | 15.87 | 15.95 | 724,927 | -0.18(-1.09%) |
Sep 28, 2016 | 16.03 | 16.14 | 15.89 | 16.13 | 625,138 | +0.20(+1.28%) |
Sep 27, 2016 | 15.70 | 15.93 | 15.65 | 15.93 | 548,596 | +0.18(+1.12%) |
Sep 26, 2016 | 15.95 | 16.06 | 15.74 | 15.75 | 791,983 | -0.31(-1.90%) |
Sep 23, 2016 | 16.07 | 16.20 | 16.04 | 16.06 | 591,145 | -0.08(-0.52%) |
Sep 22, 2016 | 15.90 | 16.14 | 15.83 | 16.14 | 598,394 | +0.30(+1.87%) |
Sep 21, 2016 | 15.95 | 15.95 | 15.65 | 15.84 | 1,124,228 | +0.03(+0.18%) |
Sep 20, 2016 | 15.99 | 15.99 | 15.80 | 15.82 | 432,156 | -0.04(-0.23%) |
Sep 19, 2016 | 15.97 | 16.07 | 15.80 | 15.85 | 671,540 | -0.04(-0.23%) |
Sep 16, 2016 | 15.74 | 15.93 | 15.65 | 15.89 | 2,091,156 | -0.01(-0.06%) |
Sep 15, 2016 | 15.80 | 15.95 | 15.70 | 15.90 | 737,994 | +0.06(+0.41%) |
Sep 14, 2016 | 16.05 | 16.11 | 15.83 | 15.83 | 856,947 | -0.16(-0.98%) |
Sep 13, 2016 | 16.00 | 16.03 | 15.78 | 15.99 | 701,352 | -0.18(-1.09%) |
Sep 12, 2016 | 16.11 | 16.17 | 15.92 | 16.17 | 937,468 | -0.03(-0.17%) |
Sep 09, 2016 | 16.26 | 16.35 | 16.19 | 16.20 | 1,319,738 | -0.09(-0.57%) |
Sep 08, 2016 | 16.30 | 16.44 | 16.19 | 16.29 | 1,276,713 | -0.06(-0.34%) |
Sep 07, 2016 | 16.14 | 16.34 | 16.12 | 16.34 | 739,667 | +0.15(+0.91%) |
Sep 06, 2016 | 16.50 | 16.55 | 16.13 | 16.20 | 760,299 | -0.31(-1.85%) |
Sep 02, 2016 | 16.41 | 16.50 | 16.50 | 16.50 | 660,763 | +0.18(+1.08%) |