Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.46 | 17.74 | 17.46 | 17.57 | 795,642 | +0.65(+3.83%) |
Nov 29, 2016 | 16.66 | 16.97 | 16.60 | 16.92 | 1,087,358 | +0.27(+1.63%) |
Nov 28, 2016 | 16.82 | 16.85 | 16.65 | 16.65 | 472,425 | -0.32(-1.89%) |
Nov 25, 2016 | 16.97 | 17.01 | 16.90 | 16.97 | 1,201,967 | +0.15(+0.90%) |
Nov 23, 2016 | 16.82 | 16.82 | 16.82 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.05 | 17.09 | 16.86 | 17.02 | 665,253 | +0.20(+1.16%) |
Nov 21, 2016 | 16.73 | 16.87 | 16.73 | 16.82 | 470,724 | +0.30(+1.79%) |
Nov 18, 2016 | 16.59 | 16.63 | 16.46 | 16.53 | 454,684 | -0.21(-1.24%) |
Nov 17, 2016 | 16.80 | 16.95 | 16.72 | 16.73 | 734,055 | +0.07(+0.42%) |
Nov 16, 2016 | 16.70 | 16.82 | 16.61 | 16.67 | 901,282 | -0.22(-1.30%) |
Nov 15, 2016 | 16.84 | 16.94 | 16.75 | 16.89 | 7,381,271 | +0.28(+1.71%) |
Nov 14, 2016 | 16.65 | 16.69 | 16.46 | 16.60 | 4,235,097 | -0.48(-2.84%) |
Nov 11, 2016 | 17.18 | 17.22 | 16.94 | 17.09 | 754,099 | -0.36(-2.09%) |
Nov 10, 2016 | 17.59 | 17.69 | 17.31 | 17.45 | 686,901 | -0.19(-1.07%) |
Nov 09, 2016 | 17.38 | 17.74 | 17.32 | 17.64 | 1,427,267 | -0.11(-0.64%) |
Nov 08, 2016 | 17.65 | 17.83 | 17.63 | 17.75 | 617,137 | +0.02(+0.11%) |
Nov 07, 2016 | 17.82 | 17.85 | 17.63 | 17.74 | 445,964 | +0.20(+1.15%) |
Nov 04, 2016 | 17.53 | 17.67 | 17.43 | 17.53 | 481,302 | -0.18(-0.99%) |
Nov 03, 2016 | 17.82 | 17.86 | 17.63 | 17.71 | 595,793 | +0.01(+0.07%) |
Nov 02, 2016 | 18.01 | 18.07 | 17.68 | 17.70 | 2,374,599 | -0.39(-2.16%) |
Nov 01, 2016 | 18.25 | 18.27 | 17.96 | 18.09 | 714,228 | -0.21(-1.17%) |
Oct 31, 2016 | 18.29 | 18.34 | 18.14 | 18.30 | 487,906 | -0.14(-0.78%) |
Oct 28, 2016 | 18.21 | 18.55 | 18.20 | 18.45 | 916,657 | -0.41(-2.17%) |
Oct 27, 2016 | 18.73 | 18.91 | 18.71 | 18.86 | 647,975 | +0.31(+1.66%) |
Oct 26, 2016 | 18.57 | 18.66 | 18.51 | 18.55 | 450,677 | -0.13(-0.71%) |
Oct 25, 2016 | 18.73 | 18.83 | 18.57 | 18.68 | 369,307 | -0.14(-0.74%) |
Oct 24, 2016 | 18.94 | 18.96 | 18.73 | 18.82 | 476,078 | -0.04(-0.20%) |
Oct 21, 2016 | 18.67 | 18.89 | 18.64 | 18.86 | 232,499 | +0.00(+0.00%) |
Oct 20, 2016 | 18.81 | 19.70 | 18.74 | 18.86 | 752,810 | +0.15(+0.81%) |
Oct 19, 2016 | 18.71 | 18.86 | 18.66 | 18.70 | 330,685 | -0.03(-0.13%) |
Oct 18, 2016 | 18.70 | 18.79 | 18.62 | 18.73 | 460,625 | +0.27(+1.47%) |
Oct 17, 2016 | 18.44 | 18.51 | 18.33 | 18.46 | 776,001 | -0.05(-0.27%) |
Oct 14, 2016 | 18.69 | 18.76 | 18.48 | 18.51 | 1,380,963 | +0.21(+1.17%) |
Oct 13, 2016 | 18.17 | 18.36 | 18.10 | 18.30 | 637,573 | -0.09(-0.51%) |
Oct 12, 2016 | 18.43 | 18.48 | 18.33 | 18.39 | 605,331 | -0.10(-0.54%) |
Oct 11, 2016 | 18.86 | 18.86 | 18.45 | 18.49 | 878,993 | -0.50(-2.62%) |
Oct 10, 2016 | 18.95 | 19.13 | 18.93 | 18.99 | 675,802 | +0.33(+1.79%) |
Oct 07, 2016 | 18.77 | 18.79 | 18.57 | 18.65 | 478,885 | -0.01(-0.03%) |
Oct 06, 2016 | 18.76 | 18.83 | 18.65 | 18.66 | 371,679 | -0.05(-0.27%) |
Oct 05, 2016 | 18.71 | 18.80 | 18.57 | 18.71 | 836,792 | +0.50(+2.73%) |
Oct 04, 2016 | 18.29 | 18.34 | 18.15 | 18.21 | 1,123,516 | -0.03(-0.14%) |
Oct 03, 2016 | 18.18 | 18.31 | 18.13 | 18.24 | 492,831 | +0.07(+0.38%) |
Sep 30, 2016 | 18.19 | 18.26 | 18.07 | 18.17 | 1,339,329 | -0.03(-0.14%) |
Sep 29, 2016 | 18.19 | 18.38 | 18.11 | 18.19 | 838,799 | +0.27(+1.51%) |
Sep 28, 2016 | 17.62 | 17.96 | 17.41 | 17.92 | 1,187,187 | +0.52(+3.00%) |
Sep 27, 2016 | 17.27 | 17.48 | 17.21 | 17.40 | 541,338 | -0.13(-0.72%) |
Sep 26, 2016 | 17.60 | 17.67 | 17.51 | 17.53 | 740,854 | -0.14(-0.78%) |
Sep 23, 2016 | 17.75 | 17.81 | 17.64 | 17.67 | 666,377 | -0.25(-1.40%) |
Sep 22, 2016 | 18.06 | 18.09 | 17.87 | 17.92 | 949,400 | +0.15(+0.85%) |
Sep 21, 2016 | 17.65 | 17.78 | 17.56 | 17.77 | 640,774 | +0.28(+1.62%) |
Sep 20, 2016 | 17.62 | 17.73 | 17.46 | 17.48 | 756,173 | -0.34(-1.91%) |
Sep 19, 2016 | 17.89 | 17.94 | 17.77 | 17.82 | 545,664 | +0.19(+1.07%) |
Sep 16, 2016 | 17.71 | 17.80 | 17.56 | 17.63 | 735,149 | -0.42(-2.31%) |
Sep 15, 2016 | 17.91 | 18.18 | 17.83 | 18.05 | 544,048 | +0.13(+0.72%) |
Sep 14, 2016 | 17.88 | 18.17 | 17.88 | 17.92 | 371,817 | -0.04(-0.24%) |
Sep 13, 2016 | 18.33 | 18.39 | 17.95 | 17.97 | 466,810 | -0.74(-3.95%) |
Sep 12, 2016 | 18.31 | 18.75 | 18.27 | 18.70 | 428,581 | -0.02(-0.10%) |
Sep 09, 2016 | 19.04 | 19.05 | 18.71 | 18.72 | 388,043 | -0.56(-2.91%) |
Sep 08, 2016 | 19.06 | 19.30 | 18.92 | 19.28 | 352,750 | +0.26(+1.35%) |
Sep 07, 2016 | 19.07 | 19.10 | 18.99 | 19.03 | 483,709 | +0.02(+0.13%) |
Sep 06, 2016 | 18.88 | 19.04 | 18.86 | 19.00 | 629,477 | +0.35(+1.90%) |
Sep 02, 2016 | 18.64 | 18.65 | 18.65 | 18.65 | 346,897 | +0.25(+1.36%) |