Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.46 | 19.50 | 19.38 | 19.45 | 114,381,160 | +0.26(+1.35%) |
Nov 29, 2016 | 19.18 | 19.25 | 19.11 | 19.19 | 86,378,256 | +0.05(+0.27%) |
Nov 28, 2016 | 19.23 | 19.34 | 19.09 | 19.14 | 115,370,672 | -0.22(-1.16%) |
Nov 25, 2016 | 19.38 | 19.40 | 19.29 | 19.37 | 38,321,288 | +0.03(+0.13%) |
Nov 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | +0.11(+0.58%) | |
Nov 22, 2016 | 19.30 | 19.31 | 19.11 | 19.23 | 113,710,800 | +0.01(+0.04%) |
Nov 21, 2016 | 19.25 | 19.26 | 19.09 | 19.22 | 83,253,960 | +0.07(+0.36%) |
Nov 18, 2016 | 19.13 | 19.22 | 19.06 | 19.15 | 106,863,088 | +0.00(+0.00%) |
Nov 17, 2016 | 18.89 | 19.17 | 18.85 | 19.15 | 114,005,040 | +0.26(+1.37%) |
Nov 16, 2016 | 18.99 | 19.04 | 18.84 | 18.89 | 136,411,264 | -0.28(-1.44%) |
Nov 15, 2016 | 19.02 | 19.18 | 18.83 | 19.17 | 142,050,320 | -0.02(-0.09%) |
Nov 14, 2016 | 18.91 | 19.29 | 18.88 | 19.18 | 302,768,992 | +0.46(+2.45%) |
Nov 11, 2016 | 18.55 | 18.75 | 18.49 | 18.73 | 156,172,720 | +0.05(+0.28%) |
Nov 10, 2016 | 18.29 | 18.75 | 18.22 | 18.67 | 279,616,256 | +0.67(+3.69%) |
Nov 09, 2016 | 17.75 | 18.09 | 17.38 | 18.01 | 310,946,784 | +0.73(+4.25%) |
Nov 08, 2016 | 17.21 | 17.36 | 17.10 | 17.27 | 73,143,016 | +0.01(+0.05%) |
Nov 07, 2016 | 17.13 | 17.27 | 17.11 | 17.27 | 68,214,376 | +0.42(+2.51%) |
Nov 04, 2016 | 16.90 | 16.98 | 16.76 | 16.84 | 75,093,896 | -0.05(-0.31%) |
Nov 03, 2016 | 16.89 | 17.05 | 16.87 | 16.89 | 61,859,500 | +0.02(+0.10%) |
Nov 02, 2016 | 16.95 | 16.96 | 16.80 | 16.88 | 76,988,128 | -0.11(-0.66%) |
Nov 01, 2016 | 17.12 | 17.16 | 16.85 | 16.99 | 72,625,336 | -0.07(-0.41%) |
Oct 31, 2016 | 17.17 | 17.17 | 17.06 | 17.06 | 44,644,056 | -0.03(-0.15%) |
Oct 28, 2016 | 17.20 | 17.21 | 16.95 | 17.08 | 64,515,136 | -0.08(-0.45%) |
Oct 27, 2016 | 17.21 | 17.24 | 17.08 | 17.16 | 52,706,576 | +0.04(+0.25%) |
Oct 26, 2016 | 16.94 | 17.14 | 16.92 | 17.12 | 46,772,304 | +0.10(+0.61%) |
Oct 25, 2016 | 17.07 | 17.08 | 16.97 | 17.01 | 41,865,884 | -0.02(-0.10%) |
Oct 24, 2016 | 17.06 | 17.12 | 17.02 | 17.03 | 39,124,208 | +0.05(+0.31%) |
Oct 21, 2016 | 16.85 | 17.00 | 16.82 | 16.98 | 45,760,200 | -0.01(-0.05%) |
Oct 20, 2016 | 16.97 | 17.09 | 16.92 | 16.99 | 65,069,776 | +0.00(+0.00%) |
Oct 19, 2016 | 16.89 | 17.03 | 16.88 | 16.99 | 57,671,356 | +0.15(+0.87%) |
Oct 18, 2016 | 16.88 | 16.89 | 16.77 | 16.84 | 53,184,176 | +0.14(+0.83%) |
Oct 17, 2016 | 16.79 | 16.82 | 16.66 | 16.70 | 47,719,384 | -0.08(-0.46%) |
Oct 14, 2016 | 16.90 | 16.95 | 16.73 | 16.78 | 88,153,320 | +0.08(+0.47%) |
Oct 13, 2016 | 16.73 | 16.74 | 16.51 | 16.70 | 84,675,384 | -0.16(-0.97%) |
Oct 12, 2016 | 16.87 | 16.98 | 16.84 | 16.87 | 59,455,700 | -0.02(-0.10%) |
Oct 11, 2016 | 16.99 | 17.04 | 16.77 | 16.89 | 90,934,888 | -0.16(-0.91%) |
Oct 10, 2016 | 17.04 | 17.12 | 17.02 | 17.04 | 43,971,548 | +0.09(+0.51%) |
Oct 07, 2016 | 16.89 | 16.99 | 16.84 | 16.95 | 64,263,976 | -0.01(-0.05%) |
Oct 06, 2016 | 16.98 | 16.99 | 16.82 | 16.96 | 61,705,944 | +0.03(+0.15%) |
Oct 05, 2016 | 16.74 | 16.97 | 16.71 | 16.94 | 67,868,584 | +0.27(+1.61%) |
Oct 04, 2016 | 16.64 | 16.79 | 16.58 | 16.67 | 79,237,048 | +0.07(+0.42%) |
Oct 03, 2016 | 16.63 | 16.69 | 16.56 | 16.60 | 38,318,952 | -0.08(-0.47%) |
Sep 30, 2016 | 16.54 | 16.76 | 16.51 | 16.68 | 54,699,516 | +0.22(+1.37%) |
Sep 29, 2016 | 16.68 | 16.76 | 16.37 | 16.45 | 72,328,704 | -0.23(-1.40%) |
Sep 28, 2016 | 16.68 | 16.71 | 16.52 | 16.69 | 49,594,012 | +0.08(+0.47%) |
Sep 27, 2016 | 16.42 | 16.63 | 16.37 | 16.61 | 55,096,748 | +0.13(+0.79%) |
Sep 26, 2016 | 16.64 | 16.65 | 16.44 | 16.48 | 62,707,684 | -0.27(-1.60%) |
Sep 23, 2016 | 16.77 | 16.86 | 16.72 | 16.75 | 68,287,272 | -0.09(-0.51%) |
Sep 22, 2016 | 16.89 | 16.90 | 16.80 | 16.83 | 44,386,124 | +0.03(+0.21%) |
Sep 21, 2016 | 16.77 | 16.82 | 16.63 | 16.80 | 74,096,608 | +0.10(+0.62%) |
Sep 20, 2016 | 16.81 | 16.83 | 16.67 | 16.70 | 46,176,564 | +0.01(+0.05%) |
Sep 19, 2016 | 16.57 | 16.81 | 16.62 | 16.69 | 58,316,580 | +3.22(+23.96%) |
Sep 16, 2016 | 13.54 | 13.54 | 13.42 | 13.46 | 107,239,216 | -0.13(-0.95%) |
Sep 15, 2016 | 13.48 | 13.63 | 13.45 | 13.59 | 109,540,696 | +0.08(+0.59%) |
Sep 14, 2016 | 13.54 | 13.64 | 13.47 | 13.51 | 118,697,248 | -0.03(-0.25%) |
Sep 13, 2016 | 13.63 | 13.66 | 13.49 | 13.54 | 119,204,384 | -0.24(-1.77%) |
Sep 12, 2016 | 13.57 | 13.84 | 13.51 | 13.79 | 124,821,888 | +0.15(+1.12%) |
Sep 09, 2016 | 13.82 | 13.87 | 13.64 | 13.64 | 95,208,984 | -0.26(-1.88%) |
Sep 08, 2016 | 13.91 | 13.95 | 13.87 | 13.90 | 103,210,800 | -0.01(-0.08%) |
Sep 07, 2016 | 13.86 | 13.92 | 13.83 | 13.91 | 55,385,212 | -0.01(-0.04%) |
Sep 06, 2016 | 13.93 | 13.95 | 13.81 | 13.91 | 86,360,632 | -0.02(-0.16%) |
Sep 02, 2016 | 13.89 | 13.94 | 13.94 | 13.94 | 117,980,808 | +0.06(+0.45%) |