Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.00 | 18.03 | 17.78 | 17.78 | 12,938,272 | -0.10(-0.58%) |
Nov 29, 2016 | 17.82 | 17.97 | 17.76 | 17.89 | 9,459,592 | +0.06(+0.33%) |
Nov 28, 2016 | 17.92 | 17.98 | 17.79 | 17.83 | 13,711,902 | -0.16(-0.86%) |
Nov 25, 2016 | 17.92 | 17.99 | 17.90 | 17.98 | 3,482,865 | +0.13(+0.73%) |
Nov 23, 2016 | 17.85 | 17.85 | 17.85 | 0 | +0.02(+0.11%) | |
Nov 22, 2016 | 17.83 | 17.87 | 17.70 | 17.83 | 7,834,170 | +0.08(+0.44%) |
Nov 21, 2016 | 17.61 | 17.77 | 17.58 | 17.75 | 9,208,536 | +0.25(+1.41%) |
Nov 18, 2016 | 17.60 | 17.62 | 17.47 | 17.51 | 6,634,526 | -0.08(-0.44%) |
Nov 17, 2016 | 17.43 | 17.59 | 17.42 | 17.59 | 11,068,317 | +0.18(+1.03%) |
Nov 16, 2016 | 17.35 | 17.44 | 17.33 | 17.41 | 6,179,593 | -0.06(-0.35%) |
Nov 15, 2016 | 17.27 | 17.47 | 17.24 | 17.47 | 9,871,740 | +0.26(+1.52%) |
Nov 14, 2016 | 17.27 | 17.31 | 17.06 | 17.20 | 14,916,444 | +0.03(+0.17%) |
Nov 11, 2016 | 17.12 | 17.22 | 17.00 | 17.18 | 20,184,696 | -0.08(-0.45%) |
Nov 10, 2016 | 17.32 | 17.48 | 16.99 | 17.25 | 32,714,462 | +0.08(+0.44%) |
Nov 09, 2016 | 17.28 | 16.50 | 17.18 | 34,266,144 | +0.38(+2.24%) | |
Nov 08, 2016 | 16.59 | 16.92 | 16.55 | 16.80 | 14,787,443 | +0.15(+0.90%) |
Nov 07, 2016 | 16.40 | 16.67 | 16.38 | 16.65 | 17,590,996 | +0.69(+4.35%) |
Nov 04, 2016 | 16.02 | 16.17 | 15.94 | 15.96 | 11,638,586 | -0.04(-0.27%) |
Nov 03, 2016 | 16.18 | 16.22 | 15.95 | 16.00 | 10,749,167 | -0.15(-0.92%) |
Nov 02, 2016 | 16.29 | 16.36 | 16.07 | 16.15 | 15,584,549 | -0.21(-1.26%) |
Nov 01, 2016 | 16.65 | 16.65 | 16.13 | 16.36 | 22,237,002 | -0.23(-1.37%) |
Oct 31, 2016 | 16.65 | 16.69 | 16.56 | 16.58 | 9,475,602 | -0.00(-0.03%) |
Oct 28, 2016 | 16.69 | 16.81 | 16.46 | 16.59 | 21,133,500 | -0.10(-0.63%) |
Oct 27, 2016 | 16.91 | 16.91 | 16.68 | 16.69 | 12,497,850 | -0.08(-0.49%) |
Oct 26, 2016 | 16.69 | 16.89 | 16.65 | 16.77 | 8,576,946 | -0.07(-0.43%) |
Oct 25, 2016 | 16.93 | 16.97 | 16.82 | 16.85 | 9,137,081 | -0.10(-0.60%) |
Oct 24, 2016 | 16.97 | 17.03 | 16.90 | 16.95 | 5,254,200 | +0.14(+0.82%) |
Oct 21, 2016 | 16.66 | 16.84 | 16.63 | 16.81 | 7,660,934 | +0.00(+0.03%) |
Oct 20, 2016 | 16.80 | 16.91 | 16.69 | 16.81 | 11,386,470 | -0.05(-0.29%) |
Oct 19, 2016 | 16.82 | 16.93 | 16.76 | 16.86 | 7,061,617 | +0.08(+0.49%) |
Oct 18, 2016 | 16.85 | 16.87 | 16.71 | 16.77 | 8,833,513 | +0.19(+1.13%) |
Oct 17, 2016 | 16.68 | 16.73 | 16.54 | 16.59 | 9,418,938 | -0.11(-0.65%) |
Oct 14, 2016 | 16.86 | 16.94 | 16.68 | 16.69 | 14,062,373 | +0.02(+0.10%) |
Oct 13, 2016 | 16.55 | 16.77 | 16.39 | 16.68 | 17,327,296 | -0.12(-0.69%) |
Oct 12, 2016 | 16.77 | 16.88 | 16.68 | 16.79 | 9,722,787 | +0.04(+0.22%) |
Oct 11, 2016 | 17.10 | 17.11 | 16.61 | 16.76 | 24,446,098 | -0.42(-2.43%) |
Oct 10, 2016 | 17.18 | 17.26 | 17.15 | 17.18 | 5,584,056 | +0.17(+1.00%) |
Oct 07, 2016 | 17.17 | 17.20 | 16.87 | 17.01 | 22,225,160 | -0.13(-0.74%) |
Oct 06, 2016 | 17.05 | 17.16 | 16.96 | 17.13 | 8,988,492 | +0.03(+0.17%) |
Oct 05, 2016 | 17.07 | 17.18 | 17.05 | 17.10 | 5,596,179 | +0.14(+0.80%) |
Oct 04, 2016 | 17.15 | 17.19 | 16.84 | 16.97 | 14,526,185 | -0.15(-0.88%) |
Oct 03, 2016 | 17.13 | 17.16 | 17.01 | 17.12 | 8,196,060 | -0.10(-0.58%) |
Sep 30, 2016 | 17.10 | 17.34 | 17.07 | 17.22 | 10,577,151 | +0.25(+1.50%) |
Sep 29, 2016 | 17.23 | 17.30 | 16.86 | 16.96 | 18,349,228 | -0.31(-1.78%) |
Sep 28, 2016 | 17.14 | 17.30 | 16.96 | 17.27 | 8,068,424 | +0.17(+0.99%) |
Sep 27, 2016 | 16.86 | 17.12 | 16.79 | 17.10 | 9,438,329 | +0.21(+1.22%) |
Sep 26, 2016 | 17.02 | 17.05 | 16.86 | 16.89 | 9,461,376 | -0.27(-1.60%) |
Sep 23, 2016 | 17.29 | 17.31 | 17.16 | 17.17 | 10,606,526 | -0.19(-1.12%) |
Sep 22, 2016 | 17.33 | 17.42 | 17.29 | 17.36 | 11,870,506 | +0.23(+1.32%) |
Sep 21, 2016 | 16.89 | 17.18 | 16.77 | 17.14 | 14,402,082 | +0.36(+2.16%) |
Sep 20, 2016 | 16.92 | 16.95 | 16.77 | 16.77 | 11,523,801 | +0.00(+0.03%) |
Sep 19, 2016 | 16.89 | 17.00 | 16.71 | 16.77 | 12,465,221 | +0.00(+0.03%) |
Sep 16, 2016 | 16.77 | 16.81 | 16.64 | 16.77 | 12,849,909 | -0.14(-0.82%) |
Sep 15, 2016 | 16.53 | 16.96 | 16.51 | 16.90 | 16,963,338 | +0.35(+2.09%) |
Sep 14, 2016 | 16.59 | 16.81 | 16.46 | 16.56 | 18,087,702 | -0.03(-0.16%) |
Sep 13, 2016 | 16.83 | 16.88 | 16.47 | 16.58 | 39,582,288 | -0.49(-2.88%) |
Sep 12, 2016 | 16.46 | 17.15 | 16.44 | 17.08 | 21,906,786 | +0.48(+2.91%) |
Sep 09, 2016 | 17.19 | 17.19 | 16.59 | 16.59 | 30,089,448 | -0.85(-4.86%) |
Sep 08, 2016 | 17.45 | 17.50 | 17.38 | 17.44 | 7,858,186 | -0.08(-0.47%) |
Sep 07, 2016 | 17.48 | 17.55 | 17.41 | 17.52 | 6,816,397 | +0.00(+0.01%) |
Sep 06, 2016 | 17.47 | 17.53 | 17.33 | 17.52 | 5,794,004 | +0.11(+0.63%) |
Sep 02, 2016 | 17.41 | 17.41 | 17.41 | 17.41 | 10,279,508 | +0.15(+0.88%) |