Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.76 | 16.83 | 16.73 | 16.80 | 3,671,671 | +0.12(+0.71%) |
Nov 29, 2016 | 16.65 | 16.71 | 16.63 | 16.68 | 2,788,717 | +0.10(+0.57%) |
Nov 28, 2016 | 16.63 | 16.66 | 16.57 | 16.58 | 1,496,740 | -0.07(-0.43%) |
Nov 25, 2016 | 16.68 | 16.68 | 16.63 | 16.65 | 1,679,649 | +0.04(+0.24%) |
Nov 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.64 | 16.69 | 16.57 | 16.68 | 8,301,594 | +0.13(+0.77%) |
Nov 21, 2016 | 16.50 | 16.55 | 16.48 | 16.55 | 3,027,070 | +0.07(+0.43%) |
Nov 18, 2016 | 16.53 | 16.53 | 16.42 | 16.48 | 3,259,754 | +0.05(+0.29%) |
Nov 17, 2016 | 16.37 | 16.46 | 16.37 | 16.43 | 3,710,263 | +0.18(+1.12%) |
Nov 16, 2016 | 16.26 | 16.27 | 16.20 | 16.25 | 10,941,562 | -0.24(-1.44%) |
Nov 15, 2016 | 16.35 | 16.49 | 16.33 | 16.49 | 4,469,868 | +0.15(+0.92%) |
Nov 14, 2016 | 16.29 | 16.42 | 16.27 | 16.34 | 3,502,435 | -0.17(-1.06%) |
Nov 11, 2016 | 16.50 | 16.57 | 16.35 | 16.51 | 5,419,885 | -0.12(-0.72%) |
Nov 10, 2016 | 16.78 | 16.78 | 16.55 | 16.63 | 8,120,394 | -0.04(-0.24%) |
Nov 09, 2016 | 16.66 | 16.87 | 16.65 | 16.67 | 12,959,943 | -0.25(-1.45%) |
Nov 08, 2016 | 16.83 | 17.00 | 16.79 | 16.92 | 3,078,590 | +0.11(+0.66%) |
Nov 07, 2016 | 16.78 | 16.89 | 16.77 | 16.80 | 15,127,743 | +0.04(+0.24%) |
Nov 04, 2016 | 16.77 | 16.84 | 16.75 | 16.77 | 6,863,801 | -0.21(-1.26%) |
Nov 03, 2016 | 17.00 | 17.04 | 16.94 | 16.98 | 3,045,911 | -0.06(-0.37%) |
Nov 02, 2016 | 17.10 | 17.12 | 16.96 | 17.04 | 5,288,923 | -0.14(-0.83%) |
Nov 01, 2016 | 17.24 | 17.30 | 17.10 | 17.19 | 3,212,632 | +0.07(+0.42%) |
Oct 31, 2016 | 17.07 | 17.16 | 17.07 | 17.11 | 2,437,917 | -0.02(-0.14%) |
Oct 28, 2016 | 17.19 | 17.23 | 17.07 | 17.14 | 4,431,580 | -0.13(-0.74%) |
Oct 27, 2016 | 17.37 | 17.37 | 17.25 | 17.27 | 2,507,276 | -0.15(-0.87%) |
Oct 26, 2016 | 17.39 | 17.48 | 17.36 | 17.42 | 2,546,130 | -0.06(-0.32%) |
Oct 25, 2016 | 17.50 | 17.55 | 17.47 | 17.47 | 4,347,856 | -0.03(-0.18%) |
Oct 24, 2016 | 17.48 | 17.53 | 17.48 | 17.50 | 2,072,915 | +0.18(+1.05%) |
Oct 21, 2016 | 17.25 | 17.34 | 17.25 | 17.32 | 1,965,550 | -0.01(-0.05%) |
Oct 20, 2016 | 17.29 | 17.34 | 17.26 | 17.33 | 4,222,712 | +0.02(+0.14%) |
Oct 19, 2016 | 17.26 | 17.34 | 17.23 | 17.30 | 3,367,908 | +0.06(+0.32%) |
Oct 18, 2016 | 17.29 | 17.29 | 17.23 | 17.25 | 1,966,484 | +0.18(+1.07%) |
Oct 17, 2016 | 17.03 | 17.09 | 17.00 | 17.07 | 1,703,955 | -0.09(-0.51%) |
Oct 14, 2016 | 17.21 | 17.27 | 17.15 | 17.15 | 3,397,729 | +0.10(+0.60%) |
Oct 13, 2016 | 17.01 | 17.09 | 16.92 | 17.05 | 5,290,199 | -0.20(-1.15%) |
Oct 12, 2016 | 17.22 | 17.29 | 17.21 | 17.25 | 2,743,564 | +0.11(+0.65%) |
Oct 11, 2016 | 17.25 | 17.25 | 17.07 | 17.14 | 3,296,320 | -0.52(-2.92%) |
Oct 10, 2016 | 17.58 | 17.71 | 17.58 | 17.65 | 1,584,771 | +0.12(+0.68%) |
Oct 07, 2016 | 17.57 | 17.57 | 17.45 | 17.53 | 1,945,274 | -0.03(-0.18%) |
Oct 06, 2016 | 17.54 | 17.59 | 17.49 | 17.57 | 1,026,102 | -0.02(-0.14%) |
Oct 05, 2016 | 17.51 | 17.63 | 17.51 | 17.59 | 4,166,751 | +0.18(+1.05%) |
Oct 04, 2016 | 17.52 | 17.55 | 17.37 | 17.41 | 3,409,622 | -0.09(-0.50%) |
Oct 03, 2016 | 17.46 | 17.52 | 17.40 | 17.50 | 1,859,013 | +0.03(+0.18%) |
Sep 30, 2016 | 17.35 | 17.50 | 17.35 | 17.46 | 2,839,286 | +0.06(+0.36%) |
Sep 29, 2016 | 17.53 | 17.56 | 17.34 | 17.40 | 3,016,314 | -0.17(-0.99%) |
Sep 28, 2016 | 17.52 | 17.57 | 17.40 | 17.57 | 2,230,132 | +0.13(+0.77%) |
Sep 27, 2016 | 17.38 | 17.46 | 17.37 | 17.44 | 2,307,359 | +0.18(+1.06%) |
Sep 26, 2016 | 17.32 | 17.34 | 17.25 | 17.26 | 1,742,276 | -0.21(-1.23%) |
Sep 23, 2016 | 17.47 | 17.50 | 17.43 | 17.47 | 1,872,441 | -0.13(-0.77%) |
Sep 22, 2016 | 17.60 | 17.63 | 17.57 | 17.61 | 2,129,403 | +0.07(+0.41%) |
Sep 21, 2016 | 17.38 | 17.55 | 17.31 | 17.53 | 2,103,949 | +0.20(+1.14%) |
Sep 20, 2016 | 17.40 | 17.43 | 17.34 | 17.34 | 1,546,275 | -0.02(-0.09%) |
Sep 19, 2016 | 17.45 | 17.50 | 17.34 | 17.35 | 2,839,156 | -0.01(-0.05%) |
Sep 16, 2016 | 17.40 | 17.40 | 17.28 | 17.36 | 2,177,972 | -0.08(-0.45%) |
Sep 15, 2016 | 17.36 | 17.50 | 17.31 | 17.44 | 2,467,134 | +0.27(+1.57%) |
Sep 14, 2016 | 17.18 | 17.26 | 17.14 | 17.17 | 4,536,343 | +0.10(+0.56%) |
Sep 13, 2016 | 17.16 | 17.22 | 16.99 | 17.07 | 5,378,952 | -0.41(-2.36%) |
Sep 12, 2016 | 17.24 | 17.52 | 17.22 | 17.49 | 3,999,110 | +0.07(+0.41%) |
Sep 09, 2016 | 17.66 | 17.66 | 17.42 | 17.42 | 6,430,323 | -0.12(-0.68%) |
Sep 08, 2016 | 17.49 | 17.57 | 17.48 | 17.53 | 4,882,658 | +0.16(+0.91%) |
Sep 07, 2016 | 17.31 | 17.41 | 17.31 | 17.38 | 6,415,256 | +0.03(+0.18%) |
Sep 06, 2016 | 17.38 | 17.38 | 17.27 | 17.34 | 5,044,814 | +0.17(+1.02%) |
Sep 02, 2016 | 17.07 | 17.17 | 17.17 | 17.17 | 9,823,146 | +0.29(+1.69%) |