Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.21 | 19.39 | 19.00 | 19.16 | 26,523,128 | +0.11(+0.57%) |
Nov 29, 2016 | 19.55 | 19.82 | 19.02 | 19.06 | 38,645,024 | -0.56(-2.85%) |
Nov 28, 2016 | 19.80 | 19.90 | 19.57 | 19.62 | 22,623,542 | -0.14(-0.70%) |
Nov 25, 2016 | 19.58 | 20.06 | 19.42 | 19.75 | 16,619,282 | +0.22(+1.11%) |
Nov 23, 2016 | 19.54 | 19.54 | 19.54 | 0 | +0.17(+0.86%) | |
Nov 22, 2016 | 19.27 | 19.43 | 19.09 | 19.37 | 22,639,062 | +0.25(+1.28%) |
Nov 21, 2016 | 19.03 | 19.30 | 18.98 | 19.12 | 23,157,204 | +0.27(+1.46%) |
Nov 18, 2016 | 18.55 | 18.97 | 18.50 | 18.85 | 29,677,430 | +0.03(+0.16%) |
Nov 17, 2016 | 18.01 | 18.97 | 17.91 | 18.82 | 46,775,404 | +0.92(+5.15%) |
Nov 16, 2016 | 17.60 | 17.99 | 17.59 | 17.90 | 22,041,324 | +0.14(+0.77%) |
Nov 15, 2016 | 17.33 | 17.83 | 17.33 | 17.76 | 25,630,122 | +0.38(+2.20%) |
Nov 14, 2016 | 17.44 | 17.64 | 17.20 | 17.38 | 26,815,002 | +0.04(+0.23%) |
Nov 11, 2016 | 16.76 | 17.35 | 16.58 | 17.34 | 31,635,824 | +0.67(+4.00%) |
Nov 10, 2016 | 17.02 | 17.43 | 16.57 | 16.67 | 30,832,482 | -0.21(-1.22%) |
Nov 09, 2016 | 16.63 | 16.83 | 16.44 | 16.88 | 34,481,764 | -0.21(-1.21%) |
Nov 08, 2016 | 16.98 | 17.22 | 16.74 | 17.08 | 18,393,302 | +0.03(+0.20%) |
Nov 07, 2016 | 16.70 | 17.10 | 16.70 | 17.05 | 22,049,324 | +0.68(+4.17%) |
Nov 04, 2016 | 16.15 | 16.70 | 16.14 | 16.37 | 18,370,676 | +0.06(+0.36%) |
Nov 03, 2016 | 16.35 | 16.50 | 16.25 | 16.31 | 17,572,914 | -0.06(-0.36%) |
Nov 02, 2016 | 16.63 | 16.70 | 16.19 | 16.37 | 25,424,440 | -0.29(-1.77%) |
Nov 01, 2016 | 16.88 | 17.08 | 16.27 | 16.66 | 27,664,244 | -0.18(-1.05%) |
Oct 31, 2016 | 17.21 | 17.43 | 16.84 | 16.84 | 23,707,018 | -0.04(-0.23%) |
Oct 28, 2016 | 17.27 | 17.34 | 16.78 | 16.88 | 21,230,064 | -0.32(-1.88%) |
Oct 27, 2016 | 17.49 | 17.56 | 17.07 | 17.20 | 21,602,372 | -0.11(-0.62%) |
Oct 26, 2016 | 16.98 | 17.59 | 16.88 | 17.31 | 24,060,996 | +0.10(+0.57%) |
Oct 25, 2016 | 16.78 | 17.29 | 16.78 | 17.21 | 27,966,462 | +0.47(+2.81%) |
Oct 24, 2016 | 16.75 | 16.84 | 16.65 | 16.74 | 14,102,830 | +0.12(+0.71%) |
Oct 21, 2016 | 16.68 | 16.75 | 16.49 | 16.62 | 19,067,438 | -0.26(-1.54%) |
Oct 20, 2016 | 16.73 | 17.17 | 16.73 | 16.88 | 17,454,662 | -0.01(-0.06%) |
Oct 19, 2016 | 16.68 | 16.93 | 16.54 | 16.89 | 18,983,420 | -0.19(-1.12%) |
Oct 18, 2016 | 16.89 | 17.33 | 16.88 | 17.08 | 20,569,170 | +0.41(+2.47%) |
Oct 17, 2016 | 16.70 | 16.84 | 16.62 | 16.67 | 12,899,403 | -0.14(-0.82%) |
Oct 14, 2016 | 16.71 | 17.08 | 16.67 | 16.81 | 23,989,118 | +0.27(+1.66%) |
Oct 13, 2016 | 16.25 | 16.68 | 15.87 | 16.53 | 29,138,624 | +0.07(+0.42%) |
Oct 12, 2016 | 16.56 | 16.72 | 16.36 | 16.47 | 18,243,476 | -0.08(-0.47%) |
Oct 11, 2016 | 17.07 | 17.14 | 16.22 | 16.54 | 38,795,272 | -0.63(-3.66%) |
Oct 10, 2016 | 17.39 | 17.50 | 17.16 | 17.17 | 19,215,016 | -0.11(-0.62%) |
Oct 07, 2016 | 17.39 | 17.47 | 16.98 | 17.28 | 24,304,208 | -0.12(-0.68%) |
Oct 06, 2016 | 17.31 | 17.55 | 17.21 | 17.40 | 22,017,326 | +0.03(+0.17%) |
Oct 05, 2016 | 17.22 | 17.99 | 16.96 | 17.37 | 69,028,992 | -0.10(-0.56%) |
Oct 04, 2016 | 17.64 | 17.70 | 17.33 | 17.47 | 55,362,852 | +0.07(+0.39%) |
Oct 03, 2016 | 17.65 | 17.68 | 17.27 | 17.40 | 27,289,704 | -0.05(-0.28%) |
Sep 30, 2016 | 17.42 | 17.66 | 17.25 | 17.45 | 21,711,134 | +0.24(+1.37%) |
Sep 29, 2016 | 17.12 | 17.44 | 17.02 | 17.21 | 32,345,014 | +0.10(+0.57%) |
Sep 28, 2016 | 17.82 | 17.82 | 16.83 | 17.11 | 43,494,884 | -0.55(-3.11%) |
Sep 27, 2016 | 17.20 | 17.74 | 17.02 | 17.66 | 29,147,070 | +0.63(+3.69%) |
Sep 26, 2016 | 17.02 | 17.27 | 16.86 | 17.03 | 19,937,968 | -0.12(-0.69%) |
Sep 23, 2016 | 17.12 | 17.40 | 17.11 | 17.15 | 18,290,196 | -0.11(-0.63%) |
Sep 22, 2016 | 17.55 | 17.71 | 17.08 | 17.26 | 25,759,928 | -0.07(-0.40%) |
Sep 21, 2016 | 16.93 | 17.37 | 16.91 | 17.33 | 31,977,386 | +0.73(+4.37%) |
Sep 20, 2016 | 16.73 | 16.95 | 16.41 | 16.60 | 18,113,682 | -0.03(-0.18%) |
Sep 19, 2016 | 17.30 | 17.44 | 16.53 | 16.63 | 24,458,028 | -0.52(-3.03%) |
Sep 16, 2016 | 17.74 | 17.74 | 17.02 | 17.15 | 38,162,160 | +0.03(+0.17%) |
Sep 15, 2016 | 16.58 | 17.13 | 16.53 | 17.12 | 24,782,218 | +0.51(+3.07%) |
Sep 14, 2016 | 16.56 | 16.76 | 16.34 | 16.61 | 18,990,130 | +0.18(+1.07%) |
Sep 13, 2016 | 16.60 | 16.82 | 16.15 | 16.44 | 24,810,312 | -0.39(-2.33%) |
Sep 12, 2016 | 16.30 | 16.87 | 16.06 | 16.83 | 28,778,018 | +0.33(+2.02%) |
Sep 09, 2016 | 17.01 | 17.41 | 16.38 | 16.50 | 31,988,742 | -0.63(-3.67%) |
Sep 08, 2016 | 16.86 | 17.52 | 16.56 | 17.12 | 39,949,372 | +0.28(+1.69%) |
Sep 07, 2016 | 16.89 | 17.02 | 16.70 | 16.84 | 23,455,000 | +0.15(+0.88%) |
Sep 06, 2016 | 16.49 | 16.76 | 16.44 | 16.69 | 23,437,208 | +0.30(+1.86%) |
Sep 02, 2016 | 16.64 | 16.39 | 16.39 | 16.39 | 16,398,647 | +0.06(+0.36%) |