Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.47 | 18.47 | 17.82 | 17.92 | 1,402,388 | -0.41(-2.23%) |
Nov 29, 2016 | 18.26 | 18.46 | 18.16 | 18.33 | 1,297,466 | +0.05(+0.26%) |
Nov 28, 2016 | 18.34 | 18.45 | 18.10 | 18.28 | 1,565,581 | -0.06(-0.31%) |
Nov 25, 2016 | 18.05 | 18.36 | 18.04 | 18.34 | 394,585 | +0.31(+1.74%) |
Nov 23, 2016 | 18.03 | 18.03 | 18.03 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.77 | 17.82 | 17.58 | 17.76 | 1,160,312 | +0.02(+0.11%) |
Nov 21, 2016 | 17.88 | 18.07 | 17.68 | 17.74 | 1,776,032 | +0.09(+0.48%) |
Nov 18, 2016 | 17.91 | 18.16 | 17.62 | 17.66 | 1,427,239 | -0.25(-1.38%) |
Nov 17, 2016 | 17.76 | 17.94 | 17.71 | 17.90 | 1,330,311 | +0.14(+0.80%) |
Nov 16, 2016 | 17.63 | 17.85 | 17.63 | 17.76 | 964,105 | +0.06(+0.32%) |
Nov 15, 2016 | 17.83 | 17.99 | 17.68 | 17.70 | 1,707,544 | -0.16(-0.91%) |
Nov 14, 2016 | 17.94 | 18.39 | 17.84 | 17.87 | 2,253,906 | +0.09(+0.48%) |
Nov 11, 2016 | 17.33 | 17.80 | 17.31 | 17.78 | 1,910,757 | +0.45(+2.58%) |
Nov 10, 2016 | 17.65 | 17.77 | 17.13 | 17.33 | 2,492,709 | -0.12(-0.71%) |
Nov 09, 2016 | 16.58 | 17.55 | 16.56 | 17.46 | 2,020,785 | +0.57(+3.38%) |
Nov 08, 2016 | 16.65 | 16.95 | 16.54 | 16.89 | 1,626,863 | +0.15(+0.91%) |
Nov 07, 2016 | 16.87 | 16.91 | 16.62 | 16.73 | 1,316,351 | +0.28(+1.68%) |
Nov 04, 2016 | 16.38 | 16.65 | 16.30 | 16.46 | 1,221,610 | +0.18(+1.11%) |
Nov 03, 2016 | 16.19 | 16.50 | 16.04 | 16.28 | 2,951,888 | +0.10(+0.65%) |
Nov 02, 2016 | 16.50 | 17.08 | 15.95 | 16.17 | 4,455,889 | -0.57(-3.41%) |
Nov 01, 2016 | 17.03 | 17.18 | 16.50 | 16.74 | 1,994,662 | -0.25(-1.46%) |
Oct 31, 2016 | 17.11 | 17.16 | 16.87 | 16.99 | 889,341 | -0.12(-0.72%) |
Oct 28, 2016 | 17.09 | 17.35 | 17.09 | 17.11 | 1,223,846 | +0.03(+0.17%) |
Oct 27, 2016 | 17.69 | 17.69 | 17.07 | 17.09 | 1,204,326 | -0.52(-2.97%) |
Oct 26, 2016 | 17.63 | 17.77 | 17.56 | 17.61 | 1,050,400 | -0.18(-1.02%) |
Oct 25, 2016 | 17.84 | 17.92 | 17.77 | 17.79 | 721,234 | -0.12(-0.69%) |
Oct 24, 2016 | 17.84 | 18.03 | 17.77 | 17.91 | 1,704,065 | +0.17(+0.96%) |
Oct 21, 2016 | 17.93 | 18.02 | 17.67 | 17.74 | 1,376,449 | -0.31(-1.74%) |
Oct 20, 2016 | 18.01 | 18.25 | 17.92 | 18.06 | 604,672 | -0.06(-0.32%) |
Oct 19, 2016 | 18.09 | 18.35 | 18.04 | 18.11 | 576,096 | +0.00(+0.00%) |
Oct 18, 2016 | 18.31 | 18.42 | 18.07 | 18.11 | 862,825 | +0.04(+0.21%) |
Oct 17, 2016 | 18.10 | 18.26 | 17.99 | 18.07 | 732,877 | +0.00(+0.00%) |
Oct 14, 2016 | 18.26 | 18.32 | 17.96 | 18.07 | 584,117 | -0.09(-0.47%) |
Oct 13, 2016 | 18.17 | 18.27 | 17.89 | 18.16 | 758,914 | -0.21(-1.14%) |
Oct 12, 2016 | 18.36 | 18.55 | 18.30 | 18.37 | 650,303 | -0.03(-0.15%) |
Oct 11, 2016 | 18.72 | 18.72 | 18.30 | 18.40 | 511,688 | -0.33(-1.78%) |
Oct 10, 2016 | 18.60 | 18.82 | 18.60 | 18.73 | 676,882 | +0.24(+1.29%) |
Oct 07, 2016 | 18.79 | 18.79 | 18.41 | 18.49 | 651,529 | -0.32(-1.72%) |
Oct 06, 2016 | 18.84 | 18.91 | 18.77 | 18.82 | 831,111 | +0.01(+0.05%) |
Oct 05, 2016 | 18.69 | 18.86 | 18.69 | 18.81 | 1,621,587 | +0.17(+0.92%) |
Oct 04, 2016 | 18.64 | 18.85 | 18.52 | 18.64 | 1,193,632 | -0.04(-0.20%) |
Oct 03, 2016 | 18.94 | 19.03 | 18.57 | 18.67 | 954,867 | -0.14(-0.76%) |
Sep 30, 2016 | 18.48 | 18.88 | 18.21 | 18.82 | 1,186,097 | +0.42(+2.28%) |
Sep 29, 2016 | 18.72 | 18.79 | 18.28 | 18.40 | 1,094,835 | -0.39(-2.08%) |
Sep 28, 2016 | 18.35 | 18.80 | 18.35 | 18.79 | 1,272,966 | +0.47(+2.54%) |
Sep 27, 2016 | 18.11 | 18.32 | 17.88 | 18.32 | 1,358,444 | +0.24(+1.31%) |
Sep 26, 2016 | 18.07 | 18.19 | 17.89 | 18.08 | 931,941 | -0.08(-0.42%) |
Sep 23, 2016 | 18.27 | 18.27 | 18.00 | 18.16 | 879,098 | -0.14(-0.78%) |
Sep 22, 2016 | 18.00 | 18.34 | 17.95 | 18.30 | 987,515 | +0.48(+2.67%) |
Sep 21, 2016 | 17.70 | 17.84 | 17.42 | 17.83 | 993,994 | +0.22(+1.24%) |
Sep 20, 2016 | 17.76 | 17.76 | 17.50 | 17.61 | 1,025,804 | -0.10(-0.54%) |
Sep 19, 2016 | 17.95 | 18.07 | 17.63 | 17.70 | 1,475,612 | +0.12(+0.70%) |
Sep 16, 2016 | 17.70 | 17.70 | 17.38 | 17.58 | 1,481,130 | -0.24(-1.33%) |
Sep 15, 2016 | 17.79 | 17.96 | 17.67 | 17.82 | 851,947 | +0.04(+0.21%) |
Sep 14, 2016 | 17.68 | 17.87 | 17.51 | 17.78 | 1,417,806 | +0.14(+0.81%) |
Sep 13, 2016 | 18.07 | 18.07 | 17.62 | 17.64 | 1,386,032 | -0.56(-3.08%) |
Sep 12, 2016 | 17.94 | 18.22 | 17.78 | 18.20 | 1,731,185 | +0.10(+0.53%) |
Sep 09, 2016 | 18.66 | 18.69 | 17.97 | 18.10 | 1,667,360 | -0.73(-3.89%) |
Sep 08, 2016 | 19.64 | 19.98 | 18.67 | 18.84 | 2,772,757 | +0.03(+0.15%) |
Sep 07, 2016 | 18.64 | 18.88 | 18.64 | 18.81 | 918,168 | +0.13(+0.71%) |
Sep 06, 2016 | 18.79 | 18.85 | 18.59 | 18.67 | 433,426 | -0.03(-0.15%) |
Sep 02, 2016 | 18.81 | 18.70 | 18.70 | 18.70 | 629,354 | -0.07(-0.35%) |