Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.49 | 16.53 | 16.33 | 16.33 | 3,655,638 | -0.16(-0.98%) |
Nov 29, 2016 | 16.15 | 16.67 | 15.98 | 16.49 | 4,823,977 | +0.41(+2.57%) |
Nov 28, 2016 | 17.10 | 17.19 | 16.05 | 16.08 | 7,167,257 | -1.59(-9.01%) |
Nov 25, 2016 | 17.44 | 17.73 | 17.44 | 17.67 | 1,297,781 | +0.22(+1.27%) |
Nov 23, 2016 | 17.45 | 17.45 | 17.45 | 0 | +0.21(+1.24%) | |
Nov 22, 2016 | 17.24 | 17.44 | 17.16 | 17.24 | 3,007,683 | +0.10(+0.60%) |
Nov 21, 2016 | 17.12 | 17.40 | 17.08 | 17.13 | 2,958,606 | +0.07(+0.43%) |
Nov 18, 2016 | 16.95 | 17.27 | 16.91 | 17.06 | 3,092,003 | +0.09(+0.52%) |
Nov 17, 2016 | 16.38 | 17.02 | 16.28 | 16.97 | 4,014,933 | +0.59(+3.60%) |
Nov 16, 2016 | 17.21 | 17.26 | 16.27 | 16.38 | 5,954,212 | -1.23(-6.99%) |
Nov 15, 2016 | 17.41 | 17.66 | 17.27 | 17.61 | 2,933,102 | +0.24(+1.40%) |
Nov 14, 2016 | 16.91 | 17.41 | 16.84 | 17.37 | 4,898,626 | +0.55(+3.24%) |
Nov 11, 2016 | 16.15 | 16.95 | 16.09 | 16.82 | 4,374,718 | +0.58(+3.58%) |
Nov 10, 2016 | 15.75 | 16.45 | 15.70 | 16.24 | 6,000,619 | +0.55(+3.47%) |
Nov 09, 2016 | 16.01 | 16.01 | 15.41 | 15.70 | 8,937,586 | -0.62(-3.79%) |
Nov 08, 2016 | 16.21 | 16.44 | 16.10 | 16.32 | 2,940,355 | +0.08(+0.50%) |
Nov 07, 2016 | 16.38 | 16.51 | 16.17 | 16.23 | 2,822,081 | +0.07(+0.46%) |
Nov 04, 2016 | 16.35 | 16.39 | 16.15 | 16.16 | 2,149,822 | -0.18(-1.08%) |
Nov 03, 2016 | 16.51 | 16.60 | 16.29 | 16.34 | 1,899,846 | -0.13(-0.81%) |
Nov 02, 2016 | 16.50 | 16.60 | 16.44 | 16.47 | 2,495,519 | +0.00(+0.00%) |
Nov 01, 2016 | 16.99 | 17.05 | 16.40 | 16.47 | 2,369,460 | -0.46(-2.70%) |
Oct 31, 2016 | 16.82 | 16.96 | 16.68 | 16.93 | 3,579,868 | +0.18(+1.06%) |
Oct 28, 2016 | 16.71 | 16.91 | 16.63 | 16.75 | 3,061,595 | +0.03(+0.18%) |
Oct 27, 2016 | 16.84 | 16.89 | 16.68 | 16.72 | 2,972,563 | -0.07(-0.44%) |
Oct 26, 2016 | 16.96 | 17.09 | 16.79 | 16.79 | 2,375,611 | -0.15(-0.91%) |
Oct 25, 2016 | 17.32 | 17.36 | 16.95 | 16.95 | 2,479,843 | -0.36(-2.09%) |
Oct 24, 2016 | 17.35 | 17.48 | 17.29 | 17.31 | 3,608,048 | +0.07(+0.43%) |
Oct 21, 2016 | 17.13 | 17.41 | 17.03 | 17.24 | 2,858,757 | +0.07(+0.43%) |
Oct 20, 2016 | 17.07 | 17.18 | 17.02 | 17.16 | 3,166,861 | +0.06(+0.34%) |
Oct 19, 2016 | 17.09 | 17.17 | 17.02 | 17.10 | 1,862,346 | +0.09(+0.52%) |
Oct 18, 2016 | 17.16 | 17.16 | 16.97 | 17.02 | 2,465,548 | -0.02(-0.13%) |
Oct 17, 2016 | 16.98 | 17.17 | 16.95 | 17.04 | 2,094,128 | +0.04(+0.22%) |
Oct 14, 2016 | 16.96 | 17.18 | 16.96 | 17.00 | 1,504,623 | +0.09(+0.52%) |
Oct 13, 2016 | 16.84 | 16.97 | 16.71 | 16.91 | 1,349,780 | -0.04(-0.26%) |
Oct 12, 2016 | 16.80 | 16.99 | 16.78 | 16.96 | 1,424,748 | +0.14(+0.83%) |
Oct 11, 2016 | 16.80 | 16.95 | 16.71 | 16.82 | 1,695,846 | -0.01(-0.04%) |
Oct 10, 2016 | 16.76 | 16.91 | 16.72 | 16.82 | 1,252,130 | +0.13(+0.79%) |
Oct 07, 2016 | 16.84 | 16.85 | 16.60 | 16.69 | 2,631,187 | -0.09(-0.53%) |
Oct 06, 2016 | 16.85 | 16.95 | 16.77 | 16.78 | 1,857,122 | -0.08(-0.48%) |
Oct 05, 2016 | 16.68 | 16.91 | 16.66 | 16.86 | 2,046,920 | +0.21(+1.28%) |
Oct 04, 2016 | 16.87 | 16.92 | 16.60 | 16.65 | 2,933,035 | -0.17(-1.01%) |
Oct 03, 2016 | 16.99 | 17.13 | 16.81 | 16.82 | 1,878,797 | -0.24(-1.43%) |
Sep 30, 2016 | 16.79 | 17.13 | 16.65 | 17.06 | 3,030,782 | +0.37(+2.21%) |
Sep 29, 2016 | 16.85 | 16.98 | 16.64 | 16.69 | 2,031,700 | -0.20(-1.18%) |
Sep 28, 2016 | 16.87 | 16.95 | 16.64 | 16.89 | 2,614,638 | +0.13(+0.75%) |
Sep 27, 2016 | 16.85 | 16.91 | 16.71 | 16.77 | 2,377,877 | -0.02(-0.13%) |
Sep 26, 2016 | 16.91 | 17.00 | 16.73 | 16.79 | 2,344,335 | -0.23(-1.34%) |
Sep 23, 2016 | 16.85 | 17.11 | 16.83 | 17.02 | 2,323,614 | +0.02(+0.13%) |
Sep 22, 2016 | 16.84 | 17.05 | 16.82 | 16.99 | 1,744,838 | +0.16(+0.96%) |
Sep 21, 2016 | 16.53 | 16.95 | 16.53 | 16.83 | 3,331,458 | +0.29(+1.74%) |
Sep 20, 2016 | 16.50 | 16.65 | 16.44 | 16.54 | 2,672,315 | +0.07(+0.40%) |
Sep 19, 2016 | 16.55 | 16.57 | 16.36 | 16.48 | 2,611,967 | -0.04(-0.22%) |
Sep 16, 2016 | 16.47 | 16.53 | 16.35 | 16.51 | 6,131,446 | +0.01(+0.09%) |
Sep 15, 2016 | 16.28 | 16.54 | 16.17 | 16.50 | 3,759,817 | +0.14(+0.86%) |
Sep 14, 2016 | 16.34 | 16.45 | 16.16 | 16.36 | 3,940,437 | +0.05(+0.32%) |
Sep 13, 2016 | 16.28 | 16.37 | 16.22 | 16.31 | 4,204,174 | -0.09(-0.54%) |
Sep 12, 2016 | 15.87 | 16.44 | 15.84 | 16.40 | 4,416,491 | +0.39(+2.44%) |
Sep 09, 2016 | 16.06 | 16.09 | 15.90 | 16.01 | 3,951,647 | -0.17(-1.04%) |
Sep 08, 2016 | 15.94 | 16.25 | 15.88 | 16.17 | 5,398,826 | +0.25(+1.56%) |
Sep 07, 2016 | 15.66 | 15.99 | 15.52 | 15.93 | 6,314,794 | +0.32(+2.06%) |
Sep 06, 2016 | 15.83 | 15.89 | 15.30 | 15.61 | 5,786,356 | -0.19(-1.20%) |
Sep 02, 2016 | 15.78 | 15.79 | 15.79 | 15.79 | 5,157,947 | +0.06(+0.37%) |