Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.03 | 19.25 | 19.00 | 19.14 | 19,784,998 | +0.29(+1.51%) |
Nov 29, 2016 | 19.01 | 19.08 | 18.84 | 18.85 | 12,815,172 | -0.07(-0.35%) |
Nov 28, 2016 | 18.96 | 19.20 | 18.83 | 18.92 | 18,972,886 | -0.37(-1.93%) |
Nov 25, 2016 | 19.21 | 19.29 | 19.14 | 19.29 | 6,633,389 | +0.03(+0.18%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.19(+0.98%) | |
Nov 22, 2016 | 19.07 | 19.16 | 18.94 | 19.07 | 14,271,479 | +0.01(+0.06%) |
Nov 21, 2016 | 19.11 | 19.15 | 18.89 | 19.06 | 16,052,851 | -0.01(-0.06%) |
Nov 18, 2016 | 18.99 | 19.18 | 18.83 | 19.07 | 17,018,946 | +0.12(+0.64%) |
Nov 17, 2016 | 18.71 | 18.95 | 18.53 | 18.95 | 16,137,741 | +0.24(+1.26%) |
Nov 16, 2016 | 18.77 | 18.87 | 18.53 | 18.71 | 20,010,836 | -0.24(-1.27%) |
Nov 15, 2016 | 18.72 | 18.96 | 18.46 | 18.95 | 23,363,332 | -0.01(-0.05%) |
Nov 14, 2016 | 18.78 | 19.24 | 18.75 | 18.96 | 36,616,248 | +0.28(+1.51%) |
Nov 11, 2016 | 18.50 | 18.75 | 18.39 | 18.68 | 31,175,840 | -0.02(-0.09%) |
Nov 10, 2016 | 18.18 | 19.13 | 18.16 | 18.70 | 68,117,248 | +0.86(+4.80%) |
Nov 09, 2016 | 16.88 | 17.98 | 16.86 | 17.84 | 52,726,192 | +1.18(+7.10%) |
Nov 08, 2016 | 16.66 | 16.73 | 16.40 | 16.66 | 16,018,024 | -0.03(-0.19%) |
Nov 07, 2016 | 16.58 | 16.75 | 16.58 | 16.69 | 16,577,249 | +0.40(+2.46%) |
Nov 04, 2016 | 16.42 | 16.59 | 16.23 | 16.29 | 17,245,544 | -0.08(-0.51%) |
Nov 03, 2016 | 15.73 | 16.72 | 15.73 | 16.37 | 24,368,914 | +0.39(+2.44%) |
Nov 02, 2016 | 16.06 | 16.12 | 15.85 | 15.98 | 20,195,090 | -0.16(-0.96%) |
Nov 01, 2016 | 16.26 | 16.39 | 15.93 | 16.14 | 15,703,557 | -0.06(-0.36%) |
Oct 31, 2016 | 16.26 | 16.37 | 16.18 | 16.20 | 16,232,240 | -0.01(-0.04%) |
Oct 28, 2016 | 16.48 | 16.50 | 16.12 | 16.20 | 21,791,158 | -0.24(-1.49%) |
Oct 27, 2016 | 16.36 | 16.64 | 16.22 | 16.45 | 24,674,146 | +0.27(+1.68%) |
Oct 26, 2016 | 15.89 | 16.28 | 15.88 | 16.18 | 13,915,761 | +0.21(+1.32%) |
Oct 25, 2016 | 16.06 | 16.13 | 15.91 | 15.96 | 14,840,748 | -0.12(-0.75%) |
Oct 24, 2016 | 16.10 | 16.20 | 16.03 | 16.09 | 16,587,907 | +0.09(+0.56%) |
Oct 21, 2016 | 15.94 | 16.06 | 15.84 | 16.00 | 22,140,472 | -0.11(-0.66%) |
Oct 20, 2016 | 16.15 | 16.23 | 15.94 | 16.10 | 12,255,164 | -0.06(-0.34%) |
Oct 19, 2016 | 16.20 | 16.26 | 16.08 | 16.16 | 17,392,096 | +0.02(+0.11%) |
Oct 18, 2016 | 16.28 | 16.33 | 16.12 | 16.14 | 17,191,928 | +0.04(+0.28%) |
Oct 17, 2016 | 16.21 | 16.29 | 16.06 | 16.10 | 13,689,934 | -0.08(-0.47%) |
Oct 14, 2016 | 16.32 | 16.43 | 16.11 | 16.17 | 22,757,280 | +0.07(+0.45%) |
Oct 13, 2016 | 16.18 | 16.18 | 15.88 | 16.10 | 18,344,256 | -0.29(-1.77%) |
Oct 12, 2016 | 16.32 | 16.50 | 16.30 | 16.39 | 12,124,578 | +0.07(+0.44%) |
Oct 11, 2016 | 16.46 | 16.57 | 16.21 | 16.32 | 20,999,860 | -0.09(-0.57%) |
Oct 10, 2016 | 16.43 | 16.49 | 16.32 | 16.41 | 15,240,207 | +0.12(+0.76%) |
Oct 07, 2016 | 16.17 | 16.33 | 16.01 | 16.29 | 26,815,896 | +0.02(+0.15%) |
Oct 06, 2016 | 16.36 | 16.61 | 16.04 | 16.26 | 39,900,744 | +0.40(+2.52%) |
Oct 05, 2016 | 15.56 | 15.93 | 15.53 | 15.86 | 27,311,152 | +0.39(+2.50%) |
Oct 04, 2016 | 15.31 | 15.54 | 15.26 | 15.47 | 18,065,788 | +0.17(+1.13%) |
Oct 03, 2016 | 15.26 | 15.32 | 15.17 | 15.30 | 13,871,224 | -0.02(-0.14%) |
Sep 30, 2016 | 15.15 | 15.41 | 15.10 | 15.32 | 28,157,736 | +0.27(+1.76%) |
Sep 29, 2016 | 15.22 | 15.30 | 14.92 | 15.06 | 16,675,334 | -0.16(-1.07%) |
Sep 28, 2016 | 15.18 | 15.23 | 14.99 | 15.22 | 17,129,138 | +0.13(+0.87%) |
Sep 27, 2016 | 14.90 | 15.11 | 14.77 | 15.09 | 17,147,888 | +0.12(+0.81%) |
Sep 26, 2016 | 15.21 | 15.22 | 14.91 | 14.97 | 20,765,986 | -0.39(-2.52%) |
Sep 23, 2016 | 15.36 | 15.46 | 15.31 | 15.35 | 18,969,672 | -0.03(-0.18%) |
Sep 22, 2016 | 15.45 | 15.48 | 15.32 | 15.38 | 16,816,282 | -0.03(-0.22%) |
Sep 21, 2016 | 15.27 | 15.44 | 15.17 | 15.42 | 21,327,584 | +0.24(+1.57%) |
Sep 20, 2016 | 15.26 | 15.28 | 15.12 | 15.18 | 13,959,730 | +0.02(+0.14%) |
Sep 19, 2016 | 15.19 | 15.38 | 15.12 | 15.16 | 12,221,417 | +0.04(+0.27%) |
Sep 16, 2016 | 15.23 | 15.25 | 15.02 | 15.12 | 21,302,994 | -0.23(-1.51%) |
Sep 15, 2016 | 15.05 | 15.44 | 15.00 | 15.35 | 22,193,536 | +0.25(+1.64%) |
Sep 14, 2016 | 15.15 | 15.29 | 14.99 | 15.10 | 19,958,642 | -0.07(-0.43%) |
Sep 13, 2016 | 15.03 | 15.37 | 15.02 | 15.16 | 22,762,302 | -0.11(-0.72%) |
Sep 12, 2016 | 15.03 | 15.34 | 14.84 | 15.27 | 28,858,930 | +0.13(+0.87%) |
Sep 09, 2016 | 14.99 | 15.42 | 14.99 | 15.14 | 39,910,172 | +0.15(+1.01%) |
Sep 08, 2016 | 14.87 | 15.02 | 14.82 | 14.99 | 14,886,181 | +0.13(+0.88%) |
Sep 07, 2016 | 14.80 | 14.91 | 14.71 | 14.86 | 12,526,447 | -0.00(-0.02%) |
Sep 06, 2016 | 14.90 | 14.93 | 14.70 | 14.86 | 15,246,041 | -0.06(-0.37%) |
Sep 02, 2016 | 14.90 | 14.92 | 14.92 | 14.92 | 13,661,992 | +0.07(+0.46%) |