Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.40 | 16.47 | 16.38 | 16.44 | 3,751,042 | +0.12(+0.71%) |
Nov 29, 2016 | 16.30 | 16.36 | 16.28 | 16.32 | 2,849,002 | +0.09(+0.57%) |
Nov 28, 2016 | 16.28 | 16.31 | 16.22 | 16.23 | 1,529,096 | -0.07(-0.43%) |
Nov 25, 2016 | 16.32 | 16.32 | 16.28 | 16.30 | 1,715,959 | +0.04(+0.24%) |
Nov 23, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.29 | 16.34 | 16.22 | 16.32 | 8,481,053 | +0.12(+0.77%) |
Nov 21, 2016 | 16.15 | 16.20 | 16.13 | 16.20 | 3,092,507 | +0.07(+0.43%) |
Nov 18, 2016 | 16.18 | 16.18 | 16.08 | 16.13 | 3,330,221 | +0.05(+0.29%) |
Nov 17, 2016 | 16.02 | 16.11 | 16.02 | 16.08 | 3,790,469 | +0.18(+1.12%) |
Nov 16, 2016 | 15.91 | 15.93 | 15.86 | 15.91 | 11,178,089 | -0.23(-1.44%) |
Nov 15, 2016 | 16.01 | 16.14 | 15.99 | 16.14 | 4,566,494 | +0.15(+0.92%) |
Nov 14, 2016 | 15.94 | 16.07 | 15.92 | 15.99 | 3,578,148 | -0.17(-1.06%) |
Nov 11, 2016 | 16.15 | 16.22 | 16.01 | 16.16 | 5,537,048 | -0.12(-0.72%) |
Nov 10, 2016 | 16.43 | 16.43 | 16.20 | 16.28 | 8,295,935 | -0.04(-0.24%) |
Nov 09, 2016 | 16.31 | 16.51 | 16.29 | 16.32 | 13,240,103 | -0.24(-1.45%) |
Nov 08, 2016 | 16.47 | 16.64 | 16.43 | 16.56 | 3,145,141 | +0.11(+0.66%) |
Nov 07, 2016 | 16.43 | 16.53 | 16.42 | 16.45 | 15,454,764 | +0.04(+0.24%) |
Nov 04, 2016 | 16.41 | 16.49 | 16.39 | 16.41 | 7,012,178 | -0.21(-1.26%) |
Nov 03, 2016 | 16.64 | 16.68 | 16.58 | 16.62 | 3,111,755 | -0.06(-0.37%) |
Nov 02, 2016 | 16.74 | 16.76 | 16.60 | 16.68 | 5,403,256 | -0.14(-0.83%) |
Nov 01, 2016 | 16.88 | 16.93 | 16.74 | 16.82 | 3,282,081 | +0.07(+0.42%) |
Oct 31, 2016 | 16.71 | 16.80 | 16.71 | 16.75 | 2,490,618 | -0.02(-0.14%) |
Oct 28, 2016 | 16.83 | 16.87 | 16.71 | 16.78 | 4,527,379 | -0.12(-0.74%) |
Oct 27, 2016 | 17.00 | 17.00 | 16.88 | 16.90 | 2,561,477 | -0.15(-0.87%) |
Oct 26, 2016 | 17.02 | 17.11 | 16.99 | 17.05 | 2,601,171 | -0.05(-0.32%) |
Oct 25, 2016 | 17.13 | 17.18 | 17.10 | 17.10 | 4,441,845 | -0.03(-0.18%) |
Oct 24, 2016 | 17.11 | 17.16 | 17.11 | 17.13 | 2,117,726 | +0.18(+1.05%) |
Oct 21, 2016 | 16.88 | 16.97 | 16.88 | 16.95 | 2,008,040 | -0.01(-0.05%) |
Oct 20, 2016 | 16.92 | 16.98 | 16.89 | 16.96 | 4,313,996 | +0.02(+0.14%) |
Oct 19, 2016 | 16.89 | 16.97 | 16.86 | 16.94 | 3,440,713 | +0.05(+0.32%) |
Oct 18, 2016 | 16.92 | 16.92 | 16.86 | 16.88 | 2,008,994 | +0.18(+1.07%) |
Oct 17, 2016 | 16.67 | 16.73 | 16.64 | 16.71 | 1,740,790 | -0.09(-0.51%) |
Oct 14, 2016 | 16.85 | 16.91 | 16.78 | 16.79 | 3,471,179 | +0.10(+0.60%) |
Oct 13, 2016 | 16.65 | 16.73 | 16.57 | 16.69 | 5,404,559 | -0.19(-1.15%) |
Oct 12, 2016 | 16.85 | 16.92 | 16.85 | 16.88 | 2,802,872 | +0.11(+0.65%) |
Oct 11, 2016 | 16.88 | 16.88 | 16.71 | 16.78 | 3,367,578 | -0.50(-2.92%) |
Oct 10, 2016 | 17.21 | 17.33 | 17.21 | 17.28 | 1,619,030 | +0.12(+0.68%) |
Oct 07, 2016 | 17.20 | 17.20 | 17.08 | 17.16 | 1,987,325 | -0.03(-0.18%) |
Oct 06, 2016 | 17.17 | 17.22 | 17.12 | 17.19 | 1,048,284 | -0.02(-0.14%) |
Oct 05, 2016 | 17.14 | 17.26 | 17.14 | 17.22 | 4,256,826 | +0.18(+1.05%) |
Oct 04, 2016 | 17.15 | 17.18 | 17.00 | 17.04 | 3,483,329 | -0.09(-0.50%) |
Oct 03, 2016 | 17.09 | 17.15 | 17.03 | 17.12 | 1,899,200 | +0.03(+0.18%) |
Sep 30, 2016 | 16.99 | 17.12 | 16.99 | 17.09 | 2,900,664 | +0.06(+0.36%) |
Sep 29, 2016 | 17.16 | 17.19 | 16.98 | 17.03 | 3,081,519 | -0.17(-0.99%) |
Sep 28, 2016 | 17.15 | 17.20 | 17.04 | 17.20 | 2,278,342 | +0.13(+0.77%) |
Sep 27, 2016 | 17.02 | 17.09 | 17.00 | 17.07 | 2,357,238 | +0.18(+1.06%) |
Sep 26, 2016 | 16.95 | 16.98 | 16.88 | 16.89 | 1,779,939 | -0.21(-1.23%) |
Sep 23, 2016 | 17.10 | 17.12 | 17.06 | 17.10 | 1,912,918 | -0.13(-0.77%) |
Sep 22, 2016 | 17.23 | 17.26 | 17.19 | 17.23 | 2,175,435 | +0.07(+0.41%) |
Sep 21, 2016 | 17.02 | 17.18 | 16.95 | 17.16 | 2,149,431 | +0.19(+1.14%) |
Sep 20, 2016 | 17.03 | 17.06 | 16.97 | 16.97 | 1,579,702 | -0.02(-0.09%) |
Sep 19, 2016 | 17.08 | 17.13 | 16.97 | 16.99 | 2,900,531 | -0.01(-0.05%) |
Sep 16, 2016 | 17.03 | 17.03 | 16.92 | 16.99 | 2,225,054 | -0.08(-0.45%) |
Sep 15, 2016 | 16.99 | 17.13 | 16.95 | 17.07 | 2,520,467 | +0.26(+1.57%) |
Sep 14, 2016 | 16.81 | 16.90 | 16.78 | 16.81 | 4,634,407 | +0.09(+0.56%) |
Sep 13, 2016 | 16.80 | 16.85 | 16.63 | 16.71 | 5,495,231 | -0.40(-2.36%) |
Sep 12, 2016 | 16.88 | 17.15 | 16.85 | 17.12 | 4,085,560 | +0.07(+0.41%) |
Sep 09, 2016 | 17.29 | 17.29 | 17.05 | 17.05 | 6,569,329 | -0.12(-0.68%) |
Sep 08, 2016 | 17.12 | 17.19 | 17.11 | 17.16 | 4,988,208 | +0.16(+0.91%) |
Sep 07, 2016 | 16.95 | 17.04 | 16.95 | 17.01 | 6,553,937 | +0.03(+0.18%) |
Sep 06, 2016 | 17.01 | 17.01 | 16.90 | 16.98 | 5,153,870 | +0.17(+1.02%) |
Sep 02, 2016 | 16.71 | 16.81 | 16.81 | 16.81 | 10,035,496 | +0.28(+1.69%) |