Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.38 | 16.43 | 16.23 | 16.23 | 3,678,607 | -0.16(-0.98%) |
Nov 29, 2016 | 16.05 | 16.57 | 15.88 | 16.39 | 4,854,287 | +0.41(+2.57%) |
Nov 28, 2016 | 16.99 | 17.09 | 15.95 | 15.98 | 7,212,290 | -1.58(-9.01%) |
Nov 25, 2016 | 17.33 | 17.62 | 17.33 | 17.56 | 1,305,935 | +0.22(+1.27%) |
Nov 23, 2016 | 17.34 | 17.34 | 17.34 | 0 | +0.21(+1.24%) | |
Nov 22, 2016 | 17.14 | 17.33 | 17.05 | 17.13 | 3,026,581 | +0.10(+0.60%) |
Nov 21, 2016 | 17.01 | 17.29 | 16.98 | 17.03 | 2,977,195 | +0.07(+0.43%) |
Nov 18, 2016 | 16.84 | 17.16 | 16.80 | 16.95 | 3,111,430 | +0.09(+0.52%) |
Nov 17, 2016 | 16.28 | 16.91 | 16.18 | 16.87 | 4,040,159 | +0.59(+3.60%) |
Nov 16, 2016 | 17.10 | 17.15 | 16.17 | 16.28 | 5,991,623 | -1.22(-6.99%) |
Nov 15, 2016 | 17.31 | 17.55 | 17.17 | 17.50 | 2,951,531 | +0.24(+1.40%) |
Nov 14, 2016 | 16.80 | 17.30 | 16.73 | 17.26 | 4,929,405 | +0.54(+3.24%) |
Nov 11, 2016 | 16.05 | 16.84 | 15.99 | 16.72 | 4,402,205 | +0.58(+3.58%) |
Nov 10, 2016 | 15.65 | 16.35 | 15.60 | 16.14 | 6,038,322 | +0.54(+3.47%) |
Nov 09, 2016 | 15.91 | 15.91 | 15.31 | 15.60 | 8,993,742 | -0.62(-3.79%) |
Nov 08, 2016 | 16.10 | 16.34 | 16.00 | 16.21 | 2,958,829 | +0.08(+0.50%) |
Nov 07, 2016 | 16.28 | 16.40 | 16.07 | 16.13 | 2,839,813 | +0.07(+0.46%) |
Nov 04, 2016 | 16.24 | 16.29 | 16.05 | 16.06 | 2,163,329 | -0.18(-1.08%) |
Nov 03, 2016 | 16.41 | 16.49 | 16.19 | 16.24 | 1,911,783 | -0.13(-0.81%) |
Nov 02, 2016 | 16.40 | 16.50 | 16.34 | 16.37 | 2,511,198 | +0.00(+0.00%) |
Nov 01, 2016 | 16.89 | 16.95 | 16.30 | 16.37 | 2,384,348 | -0.45(-2.70%) |
Oct 31, 2016 | 16.72 | 16.86 | 16.58 | 16.82 | 3,602,361 | +0.18(+1.06%) |
Oct 28, 2016 | 16.61 | 16.80 | 16.53 | 16.65 | 3,080,831 | +0.03(+0.18%) |
Oct 27, 2016 | 16.73 | 16.79 | 16.57 | 16.62 | 2,991,241 | -0.07(-0.44%) |
Oct 26, 2016 | 16.85 | 16.98 | 16.69 | 16.69 | 2,390,537 | -0.15(-0.91%) |
Oct 25, 2016 | 17.21 | 17.25 | 16.84 | 16.84 | 2,495,424 | -0.36(-2.09%) |
Oct 24, 2016 | 17.24 | 17.37 | 17.18 | 17.20 | 3,630,718 | +0.07(+0.43%) |
Oct 21, 2016 | 17.02 | 17.31 | 16.92 | 17.13 | 2,876,719 | +0.07(+0.43%) |
Oct 20, 2016 | 16.97 | 17.07 | 16.91 | 17.06 | 3,186,758 | +0.06(+0.34%) |
Oct 19, 2016 | 16.98 | 17.06 | 16.91 | 17.00 | 1,874,048 | +0.09(+0.52%) |
Oct 18, 2016 | 17.05 | 17.05 | 16.87 | 16.91 | 2,481,039 | -0.02(-0.13%) |
Oct 17, 2016 | 16.87 | 17.06 | 16.84 | 16.93 | 2,107,286 | +0.04(+0.22%) |
Oct 14, 2016 | 16.85 | 17.07 | 16.85 | 16.90 | 1,514,077 | +0.09(+0.52%) |
Oct 13, 2016 | 16.73 | 16.87 | 16.60 | 16.81 | 1,358,261 | -0.04(-0.26%) |
Oct 12, 2016 | 16.70 | 16.88 | 16.68 | 16.85 | 1,433,700 | +0.14(+0.83%) |
Oct 11, 2016 | 16.70 | 16.85 | 16.60 | 16.71 | 1,706,502 | -0.01(-0.04%) |
Oct 10, 2016 | 16.65 | 16.81 | 16.62 | 16.72 | 1,259,997 | +0.13(+0.80%) |
Oct 07, 2016 | 16.73 | 16.75 | 16.50 | 16.59 | 2,647,719 | -0.09(-0.53%) |
Oct 06, 2016 | 16.75 | 16.84 | 16.66 | 16.68 | 1,868,791 | -0.08(-0.48%) |
Oct 05, 2016 | 16.58 | 16.81 | 16.56 | 16.76 | 2,059,781 | +0.21(+1.28%) |
Oct 04, 2016 | 16.76 | 16.81 | 16.50 | 16.54 | 2,951,464 | -0.17(-1.01%) |
Oct 03, 2016 | 16.89 | 17.02 | 16.70 | 16.71 | 1,890,602 | -0.24(-1.43%) |
Sep 30, 2016 | 16.69 | 17.02 | 16.55 | 16.95 | 3,049,825 | +0.37(+2.21%) |
Sep 29, 2016 | 16.75 | 16.87 | 16.54 | 16.59 | 2,044,465 | -0.20(-1.18%) |
Sep 28, 2016 | 16.76 | 16.84 | 16.54 | 16.79 | 2,631,066 | +0.12(+0.75%) |
Sep 27, 2016 | 16.74 | 16.81 | 16.60 | 16.66 | 2,392,818 | -0.02(-0.13%) |
Sep 26, 2016 | 16.80 | 16.90 | 16.63 | 16.68 | 2,359,064 | -0.23(-1.34%) |
Sep 23, 2016 | 16.75 | 17.00 | 16.73 | 16.91 | 2,338,214 | +0.02(+0.13%) |
Sep 22, 2016 | 16.73 | 16.95 | 16.71 | 16.89 | 1,755,801 | +0.16(+0.96%) |
Sep 21, 2016 | 16.43 | 16.84 | 16.43 | 16.73 | 3,352,390 | +0.29(+1.74%) |
Sep 20, 2016 | 16.40 | 16.55 | 16.34 | 16.44 | 2,689,106 | +0.07(+0.40%) |
Sep 19, 2016 | 16.45 | 16.47 | 16.26 | 16.38 | 2,628,379 | -0.04(-0.22%) |
Sep 16, 2016 | 16.37 | 16.43 | 16.25 | 16.41 | 6,169,970 | +0.01(+0.09%) |
Sep 15, 2016 | 16.18 | 16.44 | 16.07 | 16.40 | 3,783,440 | +0.14(+0.86%) |
Sep 14, 2016 | 16.24 | 16.35 | 16.06 | 16.26 | 3,965,195 | +0.05(+0.32%) |
Sep 13, 2016 | 16.18 | 16.27 | 16.12 | 16.21 | 4,230,589 | -0.09(-0.54%) |
Sep 12, 2016 | 15.77 | 16.34 | 15.75 | 16.29 | 4,444,241 | +0.39(+2.44%) |
Sep 09, 2016 | 15.96 | 15.99 | 15.80 | 15.91 | 3,976,476 | -0.17(-1.04%) |
Sep 08, 2016 | 15.84 | 16.15 | 15.78 | 16.07 | 5,432,748 | +0.25(+1.56%) |
Sep 07, 2016 | 15.56 | 15.89 | 15.43 | 15.83 | 6,354,471 | +0.32(+2.06%) |
Sep 06, 2016 | 15.73 | 15.79 | 15.20 | 15.51 | 5,822,713 | -0.19(-1.20%) |
Sep 02, 2016 | 15.68 | 15.70 | 15.70 | 15.70 | 5,190,356 | +0.06(+0.37%) |