Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.51 | 16.54 | 16.31 | 16.41 | 6,394,958 | -0.24(-1.45%) |
Nov 29, 2016 | 16.43 | 16.65 | 16.38 | 16.65 | 2,840,222 | +0.24(+1.47%) |
Nov 28, 2016 | 16.24 | 16.51 | 16.24 | 16.41 | 3,331,822 | +0.19(+1.19%) |
Nov 25, 2016 | 16.19 | 16.29 | 16.16 | 16.22 | 1,459,662 | +0.03(+0.20%) |
Nov 23, 2016 | 16.19 | 16.19 | 16.19 | 0 | -0.13(-0.79%) | |
Nov 22, 2016 | 16.33 | 16.38 | 16.30 | 16.32 | 4,077,582 | +0.05(+0.30%) |
Nov 21, 2016 | 16.11 | 16.32 | 16.09 | 16.27 | 3,588,658 | +0.21(+1.30%) |
Nov 18, 2016 | 16.11 | 16.19 | 16.03 | 16.06 | 3,785,527 | -0.06(-0.40%) |
Nov 17, 2016 | 16.16 | 16.30 | 16.11 | 16.12 | 2,873,429 | -0.03(-0.20%) |
Nov 16, 2016 | 16.24 | 16.32 | 16.14 | 16.16 | 3,295,781 | -0.06(-0.40%) |
Nov 15, 2016 | 16.08 | 16.24 | 16.06 | 16.22 | 4,383,332 | +0.13(+0.80%) |
Nov 14, 2016 | 16.22 | 16.22 | 15.98 | 16.09 | 4,859,641 | -0.11(-0.69%) |
Nov 11, 2016 | 16.06 | 16.29 | 16.06 | 16.20 | 3,818,294 | +0.14(+0.90%) |
Nov 10, 2016 | 16.45 | 16.45 | 15.98 | 16.06 | 9,047,273 | -0.32(-1.96%) |
Nov 09, 2016 | 16.30 | 16.57 | 16.27 | 16.38 | 7,622,471 | -0.21(-1.26%) |
Nov 08, 2016 | 16.54 | 16.69 | 16.53 | 16.59 | 3,778,107 | +0.11(+0.68%) |
Nov 07, 2016 | 16.62 | 16.74 | 16.43 | 16.48 | 3,286,665 | -0.06(-0.39%) |
Nov 04, 2016 | 16.41 | 16.61 | 16.37 | 16.54 | 3,703,785 | +0.14(+0.88%) |
Nov 03, 2016 | 16.40 | 16.68 | 16.33 | 16.40 | 4,935,512 | +0.05(+0.29%) |
Nov 02, 2016 | 16.45 | 16.46 | 16.29 | 16.35 | 4,306,707 | -0.08(-0.49%) |
Nov 01, 2016 | 16.64 | 16.69 | 16.38 | 16.43 | 4,537,509 | -0.21(-1.25%) |
Oct 31, 2016 | 16.51 | 16.67 | 16.45 | 16.64 | 5,700,719 | +0.22(+1.37%) |
Oct 28, 2016 | 16.32 | 16.46 | 16.22 | 16.41 | 3,539,668 | +0.05(+0.29%) |
Oct 27, 2016 | 16.69 | 16.73 | 16.33 | 16.37 | 4,718,495 | -0.35(-2.11%) |
Oct 26, 2016 | 16.62 | 16.75 | 16.61 | 16.72 | 3,317,036 | +0.06(+0.39%) |
Oct 25, 2016 | 16.37 | 16.67 | 16.35 | 16.65 | 4,495,447 | +0.32(+1.97%) |
Oct 24, 2016 | 16.24 | 16.34 | 16.19 | 16.33 | 3,737,744 | +0.14(+0.89%) |
Oct 21, 2016 | 16.25 | 16.27 | 16.19 | 16.19 | 2,770,301 | -0.08(-0.49%) |
Oct 20, 2016 | 16.24 | 16.33 | 16.19 | 16.27 | 2,375,416 | +0.03(+0.20%) |
Oct 19, 2016 | 16.27 | 16.30 | 16.19 | 16.24 | 2,521,462 | +0.02(+0.10%) |
Oct 18, 2016 | 16.30 | 16.32 | 16.17 | 16.22 | 2,501,810 | +0.00(+0.00%) |
Oct 17, 2016 | 16.30 | 16.37 | 16.17 | 16.22 | 3,753,771 | -0.08(-0.49%) |
Oct 14, 2016 | 16.49 | 16.49 | 16.30 | 16.30 | 2,750,494 | -0.18(-1.07%) |
Oct 13, 2016 | 16.17 | 16.48 | 16.15 | 16.48 | 2,620,144 | +0.26(+1.58%) |
Oct 12, 2016 | 16.11 | 16.32 | 16.06 | 16.22 | 2,833,200 | +0.14(+0.90%) |
Oct 11, 2016 | 16.14 | 16.18 | 16.06 | 16.08 | 2,813,910 | -0.08(-0.50%) |
Oct 10, 2016 | 16.14 | 16.29 | 16.11 | 16.16 | 2,322,839 | +0.06(+0.40%) |
Oct 07, 2016 | 15.96 | 16.18 | 15.92 | 16.09 | 6,704,336 | +0.19(+1.21%) |
Oct 06, 2016 | 16.08 | 16.11 | 15.87 | 15.90 | 6,215,317 | -0.14(-0.90%) |
Oct 05, 2016 | 16.17 | 16.29 | 16.03 | 16.04 | 6,745,727 | -0.10(-0.60%) |
Oct 04, 2016 | 16.64 | 16.65 | 16.08 | 16.14 | 9,357,388 | -0.51(-3.09%) |
Oct 03, 2016 | 16.82 | 16.82 | 16.65 | 16.65 | 3,871,722 | -0.21(-1.24%) |
Sep 30, 2016 | 16.77 | 16.90 | 16.64 | 16.86 | 5,048,079 | +0.08(+0.48%) |
Sep 29, 2016 | 16.88 | 16.91 | 16.65 | 16.78 | 4,886,141 | -0.06(-0.38%) |
Sep 28, 2016 | 17.06 | 17.10 | 16.77 | 16.85 | 6,187,100 | -0.22(-1.28%) |
Sep 27, 2016 | 17.10 | 17.18 | 17.05 | 17.07 | 6,086,132 | -0.05(-0.27%) |
Sep 26, 2016 | 16.91 | 17.14 | 16.90 | 17.11 | 6,115,024 | +0.20(+1.20%) |
Sep 23, 2016 | 16.94 | 16.96 | 16.83 | 16.91 | 4,066,404 | -0.06(-0.37%) |
Sep 22, 2016 | 16.85 | 16.99 | 16.83 | 16.97 | 4,521,006 | +0.19(+1.12%) |
Sep 21, 2016 | 16.61 | 16.83 | 16.45 | 16.78 | 4,855,297 | +0.22(+1.32%) |
Sep 20, 2016 | 16.55 | 16.66 | 16.52 | 16.56 | 4,604,068 | +0.06(+0.38%) |
Sep 19, 2016 | 16.41 | 16.69 | 16.41 | 16.50 | 7,030,646 | +0.09(+0.57%) |
Sep 16, 2016 | 16.45 | 16.50 | 16.30 | 16.41 | 6,775,516 | -0.09(-0.57%) |
Sep 15, 2016 | 16.47 | 16.60 | 16.38 | 16.50 | 5,153,639 | +0.03(+0.19%) |
Sep 14, 2016 | 16.49 | 16.64 | 16.45 | 16.47 | 4,237,588 | -0.02(-0.09%) |
Sep 13, 2016 | 16.63 | 16.72 | 16.44 | 16.49 | 5,313,267 | -0.19(-1.13%) |
Sep 12, 2016 | 16.31 | 16.78 | 16.19 | 16.67 | 9,488,763 | +0.28(+1.72%) |
Sep 09, 2016 | 16.96 | 16.97 | 16.39 | 16.39 | 8,904,960 | -0.61(-3.59%) |
Sep 08, 2016 | 17.22 | 17.24 | 17.00 | 17.00 | 3,799,232 | -0.22(-1.27%) |
Sep 07, 2016 | 17.08 | 17.31 | 17.08 | 17.22 | 4,772,452 | +0.11(+0.64%) |
Sep 06, 2016 | 17.08 | 17.14 | 16.99 | 17.11 | 4,147,679 | +0.05(+0.28%) |
Sep 02, 2016 | 16.80 | 17.07 | 17.07 | 17.07 | 3,058,542 | +0.28(+1.68%) |