Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.43 | 18.43 | 17.78 | 17.88 | 1,405,405 | -0.41(-2.23%) |
Nov 29, 2016 | 18.23 | 18.43 | 18.12 | 18.29 | 1,300,257 | +0.05(+0.26%) |
Nov 28, 2016 | 18.30 | 18.41 | 18.06 | 18.24 | 1,568,948 | -0.06(-0.31%) |
Nov 25, 2016 | 18.01 | 18.32 | 18.00 | 18.30 | 395,433 | +0.31(+1.74%) |
Nov 23, 2016 | 17.99 | 17.99 | 17.99 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.73 | 17.78 | 17.54 | 17.72 | 1,162,807 | +0.02(+0.11%) |
Nov 21, 2016 | 17.85 | 18.04 | 17.65 | 17.70 | 1,779,852 | +0.09(+0.48%) |
Nov 18, 2016 | 17.87 | 18.12 | 17.58 | 17.62 | 1,430,309 | -0.25(-1.38%) |
Nov 17, 2016 | 17.72 | 17.90 | 17.68 | 17.86 | 1,333,172 | +0.14(+0.80%) |
Nov 16, 2016 | 17.59 | 17.81 | 17.59 | 17.72 | 966,178 | +0.06(+0.32%) |
Nov 15, 2016 | 17.79 | 17.96 | 17.64 | 17.67 | 1,711,216 | -0.16(-0.90%) |
Nov 14, 2016 | 17.90 | 18.35 | 17.80 | 17.83 | 2,258,754 | +0.09(+0.48%) |
Nov 11, 2016 | 17.30 | 17.76 | 17.28 | 17.74 | 1,914,866 | +0.45(+2.58%) |
Nov 10, 2016 | 17.61 | 17.73 | 17.10 | 17.30 | 2,498,071 | -0.12(-0.71%) |
Nov 09, 2016 | 16.55 | 17.51 | 16.53 | 17.42 | 2,025,131 | +0.57(+3.38%) |
Nov 08, 2016 | 16.61 | 16.92 | 16.51 | 16.85 | 1,630,362 | +0.15(+0.91%) |
Nov 07, 2016 | 16.83 | 16.88 | 16.58 | 16.70 | 1,319,182 | +0.28(+1.68%) |
Nov 04, 2016 | 16.35 | 16.62 | 16.26 | 16.42 | 1,224,238 | +0.18(+1.11%) |
Nov 03, 2016 | 16.16 | 16.46 | 16.00 | 16.24 | 2,958,237 | +0.10(+0.65%) |
Nov 02, 2016 | 16.46 | 17.04 | 15.92 | 16.14 | 4,465,473 | -0.57(-3.41%) |
Nov 01, 2016 | 16.99 | 17.14 | 16.46 | 16.71 | 1,998,952 | -0.25(-1.46%) |
Oct 31, 2016 | 17.08 | 17.12 | 16.83 | 16.95 | 891,254 | -0.12(-0.72%) |
Oct 28, 2016 | 17.06 | 17.31 | 17.05 | 17.08 | 1,226,478 | +0.03(+0.17%) |
Oct 27, 2016 | 17.66 | 17.66 | 17.03 | 17.05 | 1,206,917 | -0.52(-2.97%) |
Oct 26, 2016 | 17.59 | 17.74 | 17.52 | 17.57 | 1,052,659 | -0.18(-1.02%) |
Oct 25, 2016 | 17.80 | 17.88 | 17.74 | 17.75 | 722,785 | -0.12(-0.69%) |
Oct 24, 2016 | 17.80 | 17.99 | 17.73 | 17.87 | 1,707,731 | +0.17(+0.97%) |
Oct 21, 2016 | 17.89 | 17.98 | 17.63 | 17.70 | 1,379,409 | -0.31(-1.74%) |
Oct 20, 2016 | 17.97 | 18.21 | 17.88 | 18.02 | 605,972 | -0.06(-0.31%) |
Oct 19, 2016 | 18.05 | 18.31 | 18.00 | 18.07 | 577,335 | +0.00(+0.00%) |
Oct 18, 2016 | 18.27 | 18.38 | 18.04 | 18.07 | 864,680 | +0.04(+0.21%) |
Oct 17, 2016 | 18.06 | 18.23 | 17.95 | 18.04 | 734,453 | +0.00(+0.00%) |
Oct 14, 2016 | 18.23 | 18.28 | 17.92 | 18.04 | 585,374 | -0.09(-0.47%) |
Oct 13, 2016 | 18.13 | 18.24 | 17.86 | 18.12 | 760,547 | -0.21(-1.14%) |
Oct 12, 2016 | 18.32 | 18.51 | 18.26 | 18.33 | 651,702 | -0.03(-0.16%) |
Oct 11, 2016 | 18.68 | 18.68 | 18.26 | 18.36 | 512,788 | -0.33(-1.78%) |
Oct 10, 2016 | 18.56 | 18.78 | 18.56 | 18.69 | 678,338 | +0.24(+1.29%) |
Oct 07, 2016 | 18.75 | 18.75 | 18.37 | 18.45 | 652,930 | -0.32(-1.72%) |
Oct 06, 2016 | 18.80 | 18.87 | 18.73 | 18.78 | 832,898 | +0.01(+0.05%) |
Oct 05, 2016 | 18.65 | 18.82 | 18.65 | 18.77 | 1,625,075 | +0.17(+0.92%) |
Oct 04, 2016 | 18.60 | 18.81 | 18.48 | 18.60 | 1,196,200 | -0.04(-0.20%) |
Oct 03, 2016 | 18.90 | 18.98 | 18.53 | 18.63 | 956,920 | -0.14(-0.76%) |
Sep 30, 2016 | 18.44 | 18.84 | 18.17 | 18.78 | 1,188,649 | +0.42(+2.28%) |
Sep 29, 2016 | 18.68 | 18.75 | 18.24 | 18.36 | 1,097,190 | -0.39(-2.08%) |
Sep 28, 2016 | 18.31 | 18.76 | 18.31 | 18.75 | 1,275,703 | +0.47(+2.54%) |
Sep 27, 2016 | 18.07 | 18.28 | 17.85 | 18.28 | 1,361,366 | +0.24(+1.32%) |
Sep 26, 2016 | 18.04 | 18.15 | 17.86 | 18.05 | 933,946 | -0.08(-0.42%) |
Sep 23, 2016 | 18.24 | 18.24 | 17.96 | 18.12 | 880,989 | -0.14(-0.78%) |
Sep 22, 2016 | 17.96 | 18.30 | 17.91 | 18.26 | 989,639 | +0.47(+2.67%) |
Sep 21, 2016 | 17.67 | 17.80 | 17.39 | 17.79 | 996,131 | +0.22(+1.24%) |
Sep 20, 2016 | 17.72 | 17.72 | 17.46 | 17.57 | 1,028,010 | -0.10(-0.54%) |
Sep 19, 2016 | 17.91 | 18.04 | 17.59 | 17.67 | 1,478,786 | +0.12(+0.70%) |
Sep 16, 2016 | 17.67 | 17.67 | 17.34 | 17.54 | 1,484,315 | -0.24(-1.33%) |
Sep 15, 2016 | 17.75 | 17.92 | 17.63 | 17.78 | 853,779 | +0.04(+0.21%) |
Sep 14, 2016 | 17.64 | 17.83 | 17.48 | 17.74 | 1,420,856 | +0.14(+0.81%) |
Sep 13, 2016 | 18.04 | 18.04 | 17.58 | 17.60 | 1,389,013 | -0.56(-3.08%) |
Sep 12, 2016 | 17.90 | 18.18 | 17.74 | 18.16 | 1,734,909 | +0.09(+0.53%) |
Sep 09, 2016 | 18.62 | 18.65 | 17.93 | 18.06 | 1,670,946 | -0.73(-3.89%) |
Sep 08, 2016 | 19.60 | 19.93 | 18.63 | 18.80 | 2,778,720 | +0.03(+0.15%) |
Sep 07, 2016 | 18.60 | 18.84 | 18.60 | 18.77 | 920,143 | +0.13(+0.71%) |
Sep 06, 2016 | 18.75 | 18.80 | 18.55 | 18.63 | 434,358 | -0.03(-0.15%) |
Sep 02, 2016 | 18.77 | 18.66 | 18.66 | 18.66 | 630,707 | -0.07(-0.35%) |