Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.39 | 16.44 | 16.23 | 16.23 | 3,677,377 | -0.16(-0.98%) |
Nov 29, 2016 | 16.05 | 16.57 | 15.88 | 16.40 | 4,852,664 | +0.41(+2.57%) |
Nov 28, 2016 | 17.00 | 17.09 | 15.96 | 15.98 | 7,209,878 | -1.58(-9.01%) |
Nov 25, 2016 | 17.33 | 17.63 | 17.33 | 17.57 | 1,305,498 | +0.22(+1.27%) |
Nov 23, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.21(+1.24%) | |
Nov 22, 2016 | 17.14 | 17.33 | 17.05 | 17.14 | 3,025,569 | +0.10(+0.60%) |
Nov 21, 2016 | 17.02 | 17.30 | 16.98 | 17.03 | 2,976,200 | +0.07(+0.43%) |
Nov 18, 2016 | 16.85 | 17.16 | 16.81 | 16.96 | 3,110,390 | +0.09(+0.52%) |
Nov 17, 2016 | 16.29 | 16.92 | 16.18 | 16.87 | 4,038,808 | +0.59(+3.60%) |
Nov 16, 2016 | 17.11 | 17.16 | 16.17 | 16.29 | 5,989,620 | -1.22(-6.99%) |
Nov 15, 2016 | 17.31 | 17.55 | 17.17 | 17.51 | 2,950,544 | +0.24(+1.40%) |
Nov 14, 2016 | 16.81 | 17.30 | 16.74 | 17.27 | 4,927,757 | +0.54(+3.24%) |
Nov 11, 2016 | 16.06 | 16.85 | 16.00 | 16.73 | 4,400,733 | +0.58(+3.58%) |
Nov 10, 2016 | 15.66 | 16.36 | 15.60 | 16.15 | 6,036,303 | +0.54(+3.47%) |
Nov 09, 2016 | 15.91 | 15.91 | 15.31 | 15.60 | 8,990,735 | -0.62(-3.79%) |
Nov 08, 2016 | 16.11 | 16.34 | 16.00 | 16.22 | 2,957,840 | +0.08(+0.50%) |
Nov 07, 2016 | 16.29 | 16.41 | 16.07 | 16.14 | 2,838,863 | +0.07(+0.46%) |
Nov 04, 2016 | 16.25 | 16.29 | 16.06 | 16.07 | 2,162,606 | -0.18(-1.08%) |
Nov 03, 2016 | 16.42 | 16.50 | 16.20 | 16.24 | 1,911,144 | -0.13(-0.81%) |
Nov 02, 2016 | 16.40 | 16.51 | 16.34 | 16.37 | 2,510,359 | +0.00(+0.00%) |
Nov 01, 2016 | 16.89 | 16.95 | 16.31 | 16.37 | 2,383,551 | -0.45(-2.70%) |
Oct 31, 2016 | 16.73 | 16.86 | 16.58 | 16.83 | 3,601,157 | +0.18(+1.06%) |
Oct 28, 2016 | 16.62 | 16.81 | 16.53 | 16.65 | 3,079,801 | +0.03(+0.18%) |
Oct 27, 2016 | 16.74 | 16.79 | 16.58 | 16.62 | 2,990,241 | -0.07(-0.44%) |
Oct 26, 2016 | 16.86 | 16.99 | 16.70 | 16.70 | 2,389,738 | -0.15(-0.91%) |
Oct 25, 2016 | 17.22 | 17.25 | 16.85 | 16.85 | 2,494,590 | -0.36(-2.09%) |
Oct 24, 2016 | 17.25 | 17.38 | 17.19 | 17.21 | 3,629,504 | +0.07(+0.43%) |
Oct 21, 2016 | 17.03 | 17.31 | 16.93 | 17.14 | 2,875,757 | +0.07(+0.43%) |
Oct 20, 2016 | 16.97 | 17.08 | 16.92 | 17.06 | 3,185,693 | +0.06(+0.34%) |
Oct 19, 2016 | 16.99 | 17.07 | 16.92 | 17.00 | 1,873,421 | +0.09(+0.52%) |
Oct 18, 2016 | 17.05 | 17.05 | 16.87 | 16.92 | 2,480,209 | -0.02(-0.13%) |
Oct 17, 2016 | 16.88 | 17.07 | 16.85 | 16.94 | 2,106,581 | +0.04(+0.22%) |
Oct 14, 2016 | 16.86 | 17.08 | 16.86 | 16.90 | 1,513,570 | +0.09(+0.52%) |
Oct 13, 2016 | 16.74 | 16.87 | 16.61 | 16.81 | 1,357,807 | -0.04(-0.26%) |
Oct 12, 2016 | 16.70 | 16.89 | 16.68 | 16.86 | 1,433,221 | +0.14(+0.83%) |
Oct 11, 2016 | 16.70 | 16.85 | 16.61 | 16.72 | 1,705,931 | -0.01(-0.04%) |
Oct 10, 2016 | 16.66 | 16.81 | 16.62 | 16.73 | 1,259,576 | +0.13(+0.79%) |
Oct 07, 2016 | 16.74 | 16.75 | 16.51 | 16.59 | 2,646,834 | -0.09(-0.53%) |
Oct 06, 2016 | 16.75 | 16.85 | 16.67 | 16.68 | 1,868,166 | -0.08(-0.48%) |
Oct 05, 2016 | 16.59 | 16.81 | 16.56 | 16.76 | 2,059,092 | +0.21(+1.28%) |
Oct 04, 2016 | 16.77 | 16.82 | 16.50 | 16.55 | 2,950,477 | -0.17(-1.01%) |
Oct 03, 2016 | 16.89 | 17.03 | 16.71 | 16.72 | 1,889,969 | -0.24(-1.43%) |
Sep 30, 2016 | 16.70 | 17.03 | 16.55 | 16.96 | 3,048,806 | +0.37(+2.21%) |
Sep 29, 2016 | 16.75 | 16.88 | 16.54 | 16.59 | 2,043,782 | -0.20(-1.18%) |
Sep 28, 2016 | 16.77 | 16.85 | 16.54 | 16.79 | 2,630,186 | +0.12(+0.75%) |
Sep 27, 2016 | 16.75 | 16.81 | 16.61 | 16.67 | 2,392,018 | -0.02(-0.13%) |
Sep 26, 2016 | 16.81 | 16.90 | 16.63 | 16.69 | 2,358,276 | -0.23(-1.34%) |
Sep 23, 2016 | 16.75 | 17.01 | 16.73 | 16.92 | 2,337,432 | +0.02(+0.13%) |
Sep 22, 2016 | 16.74 | 16.95 | 16.72 | 16.89 | 1,755,214 | +0.16(+0.96%) |
Sep 21, 2016 | 16.43 | 16.85 | 16.43 | 16.73 | 3,351,269 | +0.29(+1.74%) |
Sep 20, 2016 | 16.40 | 16.55 | 16.34 | 16.45 | 2,688,207 | +0.07(+0.40%) |
Sep 19, 2016 | 16.45 | 16.48 | 16.26 | 16.38 | 2,627,500 | -0.04(-0.22%) |
Sep 16, 2016 | 16.37 | 16.43 | 16.25 | 16.42 | 6,167,908 | +0.01(+0.09%) |
Sep 15, 2016 | 16.18 | 16.45 | 16.07 | 16.40 | 3,782,175 | +0.14(+0.86%) |
Sep 14, 2016 | 16.24 | 16.35 | 16.07 | 16.26 | 3,963,870 | +0.05(+0.32%) |
Sep 13, 2016 | 16.18 | 16.27 | 16.12 | 16.21 | 4,229,175 | -0.09(-0.54%) |
Sep 12, 2016 | 15.77 | 16.34 | 15.75 | 16.30 | 4,442,755 | +0.39(+2.44%) |
Sep 09, 2016 | 15.96 | 15.99 | 15.81 | 15.91 | 3,975,146 | -0.17(-1.04%) |
Sep 08, 2016 | 15.85 | 16.16 | 15.78 | 16.08 | 5,430,931 | +0.25(+1.56%) |
Sep 07, 2016 | 15.56 | 15.90 | 15.43 | 15.83 | 6,352,347 | +0.32(+2.06%) |
Sep 06, 2016 | 15.74 | 15.80 | 15.20 | 15.51 | 5,820,766 | -0.19(-1.20%) |
Sep 02, 2016 | 15.69 | 15.70 | 15.70 | 15.70 | 5,188,620 | +0.06(+0.37%) |