Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.49 | 18.49 | 17.84 | 17.94 | 1,400,971 | -0.41(-2.23%) |
Nov 29, 2016 | 18.28 | 18.48 | 18.18 | 18.35 | 1,296,154 | +0.05(+0.26%) |
Nov 28, 2016 | 18.36 | 18.46 | 18.12 | 18.30 | 1,563,998 | -0.06(-0.31%) |
Nov 25, 2016 | 18.06 | 18.38 | 18.05 | 18.36 | 394,186 | +0.31(+1.74%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.79 | 17.84 | 17.60 | 17.78 | 1,159,138 | +0.02(+0.11%) |
Nov 21, 2016 | 17.90 | 18.09 | 17.70 | 17.76 | 1,774,236 | +0.09(+0.48%) |
Nov 18, 2016 | 17.93 | 18.18 | 17.64 | 17.67 | 1,425,796 | -0.25(-1.38%) |
Nov 17, 2016 | 17.78 | 17.96 | 17.73 | 17.92 | 1,328,966 | +0.14(+0.80%) |
Nov 16, 2016 | 17.65 | 17.86 | 17.65 | 17.78 | 963,130 | +0.06(+0.32%) |
Nov 15, 2016 | 17.85 | 18.01 | 17.69 | 17.72 | 1,705,818 | -0.16(-0.91%) |
Nov 14, 2016 | 17.96 | 18.41 | 17.85 | 17.88 | 2,251,627 | +0.09(+0.48%) |
Nov 11, 2016 | 17.35 | 17.82 | 17.33 | 17.80 | 1,908,825 | +0.45(+2.58%) |
Nov 10, 2016 | 17.66 | 17.79 | 17.15 | 17.35 | 2,490,189 | -0.12(-0.71%) |
Nov 09, 2016 | 16.60 | 17.57 | 16.58 | 17.47 | 2,018,742 | +0.57(+3.38%) |
Nov 08, 2016 | 16.66 | 16.97 | 16.56 | 16.90 | 1,625,218 | +0.15(+0.91%) |
Nov 07, 2016 | 16.88 | 16.93 | 16.64 | 16.75 | 1,315,020 | +0.28(+1.68%) |
Nov 04, 2016 | 16.40 | 16.67 | 16.31 | 16.47 | 1,220,375 | +0.18(+1.11%) |
Nov 03, 2016 | 16.21 | 16.51 | 16.05 | 16.29 | 2,948,903 | +0.10(+0.65%) |
Nov 02, 2016 | 16.51 | 17.09 | 15.97 | 16.19 | 4,451,384 | -0.57(-3.41%) |
Nov 01, 2016 | 17.05 | 17.20 | 16.52 | 16.76 | 1,992,645 | -0.25(-1.46%) |
Oct 31, 2016 | 17.13 | 17.18 | 16.88 | 17.01 | 888,442 | -0.12(-0.72%) |
Oct 28, 2016 | 17.11 | 17.37 | 17.10 | 17.13 | 1,222,609 | +0.03(+0.17%) |
Oct 27, 2016 | 17.71 | 17.71 | 17.08 | 17.10 | 1,203,109 | -0.52(-2.97%) |
Oct 26, 2016 | 17.65 | 17.79 | 17.58 | 17.63 | 1,049,338 | -0.18(-1.02%) |
Oct 25, 2016 | 17.85 | 17.94 | 17.79 | 17.81 | 720,505 | -0.12(-0.69%) |
Oct 24, 2016 | 17.85 | 18.05 | 17.78 | 17.93 | 1,702,343 | +0.17(+0.97%) |
Oct 21, 2016 | 17.95 | 18.04 | 17.69 | 17.76 | 1,375,057 | -0.31(-1.74%) |
Oct 20, 2016 | 18.03 | 18.26 | 17.94 | 18.07 | 604,060 | -0.06(-0.31%) |
Oct 19, 2016 | 18.11 | 18.37 | 18.05 | 18.13 | 575,513 | +0.00(+0.00%) |
Oct 18, 2016 | 18.33 | 18.44 | 18.09 | 18.13 | 861,952 | +0.04(+0.21%) |
Oct 17, 2016 | 18.12 | 18.28 | 18.01 | 18.09 | 732,136 | +0.00(+0.00%) |
Oct 14, 2016 | 18.28 | 18.34 | 17.98 | 18.09 | 583,527 | -0.09(-0.47%) |
Oct 13, 2016 | 18.19 | 18.29 | 17.91 | 18.18 | 758,147 | -0.21(-1.14%) |
Oct 12, 2016 | 18.38 | 18.57 | 18.32 | 18.39 | 649,646 | -0.03(-0.16%) |
Oct 11, 2016 | 18.74 | 18.74 | 18.32 | 18.42 | 511,170 | -0.33(-1.78%) |
Oct 10, 2016 | 18.62 | 18.84 | 18.62 | 18.75 | 676,197 | +0.24(+1.29%) |
Oct 07, 2016 | 18.81 | 18.81 | 18.43 | 18.51 | 650,870 | -0.32(-1.72%) |
Oct 06, 2016 | 18.85 | 18.93 | 18.79 | 18.84 | 830,271 | +0.01(+0.05%) |
Oct 05, 2016 | 18.71 | 18.88 | 18.71 | 18.83 | 1,619,948 | +0.17(+0.92%) |
Oct 04, 2016 | 18.65 | 18.87 | 18.54 | 18.65 | 1,192,426 | -0.04(-0.20%) |
Oct 03, 2016 | 18.96 | 19.05 | 18.59 | 18.69 | 953,901 | -0.14(-0.76%) |
Sep 30, 2016 | 18.50 | 18.90 | 18.23 | 18.84 | 1,184,898 | +0.42(+2.28%) |
Sep 29, 2016 | 18.74 | 18.81 | 18.30 | 18.42 | 1,093,728 | -0.39(-2.08%) |
Sep 28, 2016 | 18.37 | 18.82 | 18.37 | 18.81 | 1,271,679 | +0.47(+2.54%) |
Sep 27, 2016 | 18.13 | 18.34 | 17.90 | 18.34 | 1,357,071 | +0.24(+1.31%) |
Sep 26, 2016 | 18.09 | 18.21 | 17.91 | 18.10 | 930,999 | -0.08(-0.42%) |
Sep 23, 2016 | 18.29 | 18.29 | 18.02 | 18.18 | 878,209 | -0.14(-0.78%) |
Sep 22, 2016 | 18.02 | 18.36 | 17.97 | 18.32 | 986,517 | +0.48(+2.67%) |
Sep 21, 2016 | 17.72 | 17.85 | 17.44 | 17.85 | 992,989 | +0.22(+1.24%) |
Sep 20, 2016 | 17.78 | 17.78 | 17.52 | 17.63 | 1,024,767 | -0.10(-0.54%) |
Sep 19, 2016 | 17.97 | 18.09 | 17.65 | 17.72 | 1,474,120 | +0.12(+0.70%) |
Sep 16, 2016 | 17.72 | 17.72 | 17.40 | 17.60 | 1,479,632 | -0.24(-1.33%) |
Sep 15, 2016 | 17.81 | 17.98 | 17.68 | 17.84 | 851,085 | +0.04(+0.21%) |
Sep 14, 2016 | 17.69 | 17.88 | 17.53 | 17.80 | 1,416,373 | +0.14(+0.81%) |
Sep 13, 2016 | 18.09 | 18.09 | 17.64 | 17.65 | 1,384,631 | -0.56(-3.08%) |
Sep 12, 2016 | 17.96 | 18.24 | 17.80 | 18.22 | 1,729,435 | +0.10(+0.53%) |
Sep 09, 2016 | 18.68 | 18.71 | 17.99 | 18.12 | 1,665,674 | -0.73(-3.89%) |
Sep 08, 2016 | 19.66 | 20.00 | 18.69 | 18.85 | 2,769,954 | +0.03(+0.15%) |
Sep 07, 2016 | 18.65 | 18.90 | 18.65 | 18.83 | 917,240 | +0.13(+0.71%) |
Sep 06, 2016 | 18.81 | 18.86 | 18.61 | 18.69 | 432,987 | -0.03(-0.15%) |
Sep 02, 2016 | 18.83 | 18.72 | 18.72 | 18.72 | 628,718 | -0.07(-0.36%) |