Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.79 | 17.79 | 17.11 | 17.15 | 11,906,740 | -0.77(-4.31%) |
Nov 29, 2016 | 17.95 | 18.16 | 17.86 | 17.92 | 671,799 | -0.01(-0.08%) |
Nov 28, 2016 | 17.86 | 17.96 | 17.59 | 17.94 | 1,460,963 | +0.04(+0.24%) |
Nov 25, 2016 | 17.66 | 17.92 | 17.65 | 17.89 | 358,671 | +0.31(+1.75%) |
Nov 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.25(-1.40%) | |
Nov 22, 2016 | 17.61 | 17.86 | 17.51 | 17.84 | 1,514,757 | +0.42(+2.42%) |
Nov 21, 2016 | 17.34 | 17.54 | 17.33 | 17.41 | 1,335,251 | +0.17(+0.99%) |
Nov 18, 2016 | 17.04 | 17.38 | 17.04 | 17.24 | 1,019,698 | +0.24(+1.39%) |
Nov 17, 2016 | 17.04 | 17.25 | 16.89 | 17.01 | 1,463,293 | -0.03(-0.17%) |
Nov 16, 2016 | 17.13 | 17.19 | 16.89 | 17.04 | 1,351,271 | -0.08(-0.46%) |
Nov 15, 2016 | 17.27 | 17.67 | 17.00 | 17.11 | 2,517,331 | +0.00(+0.00%) |
Nov 14, 2016 | 17.41 | 17.48 | 16.91 | 17.11 | 2,889,046 | -0.31(-1.76%) |
Nov 11, 2016 | 17.36 | 17.69 | 16.99 | 17.42 | 2,135,109 | -0.05(-0.29%) |
Nov 10, 2016 | 17.86 | 17.90 | 17.26 | 17.47 | 1,236,567 | -0.41(-2.28%) |
Nov 09, 2016 | 17.85 | 18.19 | 17.80 | 17.88 | 750,328 | -0.31(-1.69%) |
Nov 08, 2016 | 18.14 | 18.26 | 18.11 | 18.19 | 570,880 | -0.04(-0.20%) |
Nov 07, 2016 | 17.88 | 18.35 | 17.84 | 18.22 | 997,542 | +0.37(+2.08%) |
Nov 04, 2016 | 17.89 | 18.15 | 17.82 | 17.85 | 957,522 | -0.02(-0.12%) |
Nov 03, 2016 | 18.06 | 18.22 | 17.80 | 17.87 | 1,021,173 | -0.21(-1.19%) |
Nov 02, 2016 | 18.36 | 18.51 | 18.02 | 18.09 | 527,109 | -0.28(-1.52%) |
Nov 01, 2016 | 18.84 | 18.91 | 18.29 | 18.36 | 1,030,643 | -0.44(-2.36%) |
Oct 31, 2016 | 18.36 | 18.85 | 18.36 | 18.81 | 614,924 | +0.46(+2.53%) |
Oct 28, 2016 | 18.11 | 18.47 | 18.11 | 18.34 | 837,645 | +0.30(+1.66%) |
Oct 27, 2016 | 18.54 | 18.57 | 17.99 | 18.04 | 1,307,740 | -0.35(-1.90%) |
Oct 26, 2016 | 18.10 | 18.42 | 17.95 | 18.39 | 450,009 | +0.26(+1.42%) |
Oct 25, 2016 | 18.40 | 18.42 | 18.12 | 18.14 | 566,096 | -0.09(-0.47%) |
Oct 24, 2016 | 18.53 | 18.63 | 18.04 | 18.22 | 538,553 | -0.18(-0.97%) |
Oct 21, 2016 | 18.56 | 18.58 | 18.15 | 18.40 | 911,806 | -0.11(-0.58%) |
Oct 20, 2016 | 18.53 | 18.74 | 18.45 | 18.51 | 707,070 | -0.06(-0.35%) |
Oct 19, 2016 | 18.54 | 18.59 | 18.46 | 18.57 | 517,826 | +0.05(+0.27%) |
Oct 18, 2016 | 18.29 | 18.61 | 18.29 | 18.52 | 787,339 | +0.39(+2.13%) |
Oct 17, 2016 | 18.09 | 18.38 | 18.04 | 18.14 | 335,599 | +0.16(+0.87%) |
Oct 14, 2016 | 18.17 | 18.33 | 17.96 | 17.98 | 296,573 | -0.18(-0.98%) |
Oct 13, 2016 | 17.79 | 18.29 | 17.69 | 18.16 | 484,336 | +0.36(+2.05%) |
Oct 12, 2016 | 17.56 | 18.06 | 17.56 | 17.79 | 564,435 | +0.26(+1.51%) |
Oct 11, 2016 | 17.71 | 17.83 | 17.50 | 17.53 | 1,183,267 | -0.26(-1.45%) |
Oct 10, 2016 | 17.59 | 18.00 | 17.59 | 17.79 | 544,115 | +0.26(+1.51%) |
Oct 07, 2016 | 17.72 | 18.03 | 17.50 | 17.52 | 727,613 | -0.16(-0.89%) |
Oct 06, 2016 | 17.89 | 17.89 | 17.58 | 17.68 | 777,115 | -0.21(-1.16%) |
Oct 05, 2016 | 18.49 | 18.50 | 17.70 | 17.89 | 1,310,427 | -0.43(-2.34%) |
Oct 04, 2016 | 18.58 | 18.66 | 18.23 | 18.31 | 534,864 | -0.31(-1.65%) |
Oct 03, 2016 | 18.59 | 18.67 | 18.36 | 18.62 | 643,400 | -0.01(-0.04%) |
Sep 30, 2016 | 18.59 | 18.89 | 18.58 | 18.63 | 910,962 | +0.09(+0.46%) |
Sep 29, 2016 | 18.96 | 18.96 | 18.54 | 18.54 | 883,659 | -0.46(-2.44%) |
Sep 28, 2016 | 18.71 | 19.05 | 18.62 | 19.01 | 587,865 | +0.21(+1.13%) |
Sep 27, 2016 | 18.74 | 18.90 | 18.63 | 18.80 | 564,205 | +0.18(+0.95%) |
Sep 26, 2016 | 18.75 | 18.85 | 18.46 | 18.62 | 602,446 | +0.18(+0.99%) |
Sep 23, 2016 | 18.38 | 18.54 | 18.32 | 18.44 | 226,512 | -0.01(-0.04%) |
Sep 22, 2016 | 18.42 | 18.83 | 18.29 | 18.44 | 887,276 | +0.06(+0.34%) |
Sep 21, 2016 | 17.82 | 18.40 | 17.78 | 18.38 | 1,427,317 | +0.68(+3.86%) |
Sep 20, 2016 | 18.03 | 18.13 | 17.62 | 17.70 | 575,763 | -0.19(-1.06%) |
Sep 19, 2016 | 17.84 | 18.05 | 17.72 | 17.89 | 708,232 | +0.06(+0.32%) |
Sep 16, 2016 | 17.94 | 18.03 | 17.76 | 17.83 | 1,384,153 | +0.04(+0.20%) |
Sep 15, 2016 | 17.33 | 17.91 | 17.25 | 17.80 | 1,764,357 | +0.61(+3.52%) |
Sep 14, 2016 | 17.15 | 17.44 | 17.15 | 17.19 | 395,095 | +0.06(+0.37%) |
Sep 13, 2016 | 17.60 | 17.68 | 16.90 | 17.13 | 836,239 | -0.49(-2.76%) |
Sep 12, 2016 | 17.60 | 17.68 | 17.22 | 17.61 | 912,355 | -0.02(-0.12%) |
Sep 09, 2016 | 18.10 | 18.13 | 17.60 | 17.63 | 815,035 | -0.60(-3.28%) |
Sep 08, 2016 | 18.35 | 18.36 | 18.14 | 18.23 | 395,647 | -0.18(-0.96%) |
Sep 07, 2016 | 18.54 | 18.55 | 18.06 | 18.41 | 447,695 | -0.06(-0.34%) |
Sep 06, 2016 | 18.10 | 18.53 | 17.65 | 18.47 | 695,568 | +0.42(+2.34%) |
Sep 02, 2016 | 17.84 | 18.05 | 18.05 | 18.05 | 304,745 | +0.27(+1.50%) |