Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.23 | 19.41 | 19.02 | 19.18 | 26,499,950 | +0.11(+0.57%) |
Nov 29, 2016 | 19.56 | 19.84 | 19.03 | 19.07 | 38,611,252 | -0.56(-2.85%) |
Nov 28, 2016 | 19.82 | 19.92 | 19.59 | 19.63 | 22,603,772 | -0.14(-0.70%) |
Nov 25, 2016 | 19.59 | 20.07 | 19.44 | 19.77 | 16,604,759 | +0.22(+1.10%) |
Nov 23, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.17(+0.86%) | |
Nov 22, 2016 | 19.29 | 19.45 | 19.10 | 19.39 | 22,619,280 | +0.25(+1.28%) |
Nov 21, 2016 | 19.04 | 19.32 | 19.00 | 19.14 | 23,136,968 | +0.27(+1.46%) |
Nov 18, 2016 | 18.56 | 18.98 | 18.51 | 18.87 | 29,651,496 | +0.03(+0.16%) |
Nov 17, 2016 | 18.02 | 18.99 | 17.92 | 18.84 | 46,734,532 | +0.92(+5.15%) |
Nov 16, 2016 | 17.62 | 18.00 | 17.61 | 17.91 | 22,022,064 | +0.14(+0.77%) |
Nov 15, 2016 | 17.34 | 17.85 | 17.34 | 17.78 | 25,607,724 | +0.38(+2.20%) |
Nov 14, 2016 | 17.45 | 17.66 | 17.22 | 17.39 | 26,791,570 | +0.04(+0.23%) |
Nov 11, 2016 | 16.77 | 17.36 | 16.60 | 17.35 | 31,608,178 | +0.67(+4.00%) |
Nov 10, 2016 | 17.04 | 17.44 | 16.59 | 16.69 | 30,805,538 | -0.21(-1.22%) |
Nov 09, 2016 | 16.65 | 16.84 | 16.45 | 16.89 | 34,451,632 | -0.21(-1.21%) |
Nov 08, 2016 | 16.99 | 17.24 | 16.76 | 17.10 | 18,377,228 | +0.03(+0.20%) |
Nov 07, 2016 | 16.72 | 17.12 | 16.71 | 17.06 | 22,030,056 | +0.68(+4.17%) |
Nov 04, 2016 | 16.17 | 16.72 | 16.16 | 16.38 | 18,354,622 | +0.06(+0.36%) |
Nov 03, 2016 | 16.36 | 16.51 | 16.26 | 16.32 | 17,557,558 | -0.06(-0.36%) |
Nov 02, 2016 | 16.65 | 16.71 | 16.21 | 16.38 | 25,402,224 | -0.29(-1.77%) |
Nov 01, 2016 | 16.89 | 17.10 | 16.28 | 16.68 | 27,640,070 | -0.18(-1.05%) |
Oct 31, 2016 | 17.23 | 17.44 | 16.85 | 16.85 | 23,686,300 | -0.04(-0.23%) |
Oct 28, 2016 | 17.29 | 17.36 | 16.79 | 16.89 | 21,211,512 | -0.32(-1.88%) |
Oct 27, 2016 | 17.50 | 17.58 | 17.09 | 17.22 | 21,583,494 | -0.11(-0.62%) |
Oct 26, 2016 | 16.99 | 17.61 | 16.89 | 17.32 | 24,039,970 | +0.10(+0.57%) |
Oct 25, 2016 | 16.79 | 17.30 | 16.79 | 17.23 | 27,942,022 | +0.47(+2.81%) |
Oct 24, 2016 | 16.76 | 16.85 | 16.67 | 16.76 | 14,090,506 | +0.12(+0.71%) |
Oct 21, 2016 | 16.70 | 16.76 | 16.50 | 16.64 | 19,050,776 | -0.26(-1.54%) |
Oct 20, 2016 | 16.75 | 17.19 | 16.75 | 16.90 | 17,439,410 | -0.01(-0.06%) |
Oct 19, 2016 | 16.70 | 16.94 | 16.56 | 16.91 | 18,966,832 | -0.19(-1.12%) |
Oct 18, 2016 | 16.90 | 17.34 | 16.89 | 17.10 | 20,551,194 | +0.41(+2.47%) |
Oct 17, 2016 | 16.72 | 16.86 | 16.63 | 16.69 | 12,888,131 | -0.14(-0.82%) |
Oct 14, 2016 | 16.73 | 17.10 | 16.69 | 16.82 | 23,968,154 | +0.27(+1.66%) |
Oct 13, 2016 | 16.26 | 16.70 | 15.88 | 16.55 | 29,113,160 | +0.07(+0.42%) |
Oct 12, 2016 | 16.58 | 16.74 | 16.37 | 16.48 | 18,227,532 | -0.08(-0.47%) |
Oct 11, 2016 | 17.09 | 17.16 | 16.23 | 16.56 | 38,761,372 | -0.63(-3.66%) |
Oct 10, 2016 | 17.40 | 17.52 | 17.18 | 17.19 | 19,198,224 | -0.11(-0.63%) |
Oct 07, 2016 | 17.40 | 17.48 | 16.99 | 17.30 | 24,282,970 | -0.12(-0.68%) |
Oct 06, 2016 | 17.32 | 17.57 | 17.22 | 17.41 | 21,998,086 | +0.03(+0.17%) |
Oct 05, 2016 | 17.24 | 18.00 | 16.97 | 17.38 | 68,968,664 | -0.10(-0.56%) |
Oct 04, 2016 | 17.66 | 17.72 | 17.34 | 17.48 | 55,314,472 | +0.07(+0.40%) |
Oct 03, 2016 | 17.67 | 17.70 | 17.29 | 17.41 | 27,265,856 | -0.05(-0.28%) |
Sep 30, 2016 | 17.43 | 17.68 | 17.26 | 17.46 | 21,692,162 | +0.24(+1.37%) |
Sep 29, 2016 | 17.14 | 17.46 | 17.04 | 17.23 | 32,316,748 | +0.10(+0.57%) |
Sep 28, 2016 | 17.84 | 17.84 | 16.84 | 17.13 | 43,456,876 | -0.55(-3.11%) |
Sep 27, 2016 | 17.22 | 17.76 | 17.04 | 17.68 | 29,121,600 | +0.63(+3.69%) |
Sep 26, 2016 | 17.04 | 17.29 | 16.87 | 17.05 | 19,920,544 | -0.12(-0.69%) |
Sep 23, 2016 | 17.14 | 17.42 | 17.13 | 17.17 | 18,274,214 | -0.11(-0.63%) |
Sep 22, 2016 | 17.57 | 17.73 | 17.10 | 17.28 | 25,737,418 | -0.07(-0.40%) |
Sep 21, 2016 | 16.94 | 17.38 | 16.92 | 17.34 | 31,949,442 | +0.73(+4.37%) |
Sep 20, 2016 | 16.75 | 16.96 | 16.42 | 16.62 | 18,097,854 | -0.03(-0.18%) |
Sep 19, 2016 | 17.31 | 17.45 | 16.55 | 16.65 | 24,436,654 | -0.52(-3.03%) |
Sep 16, 2016 | 17.76 | 17.76 | 17.03 | 17.17 | 38,128,812 | +0.03(+0.17%) |
Sep 15, 2016 | 16.60 | 17.15 | 16.55 | 17.14 | 24,760,562 | +0.51(+3.07%) |
Sep 14, 2016 | 16.58 | 16.77 | 16.36 | 16.63 | 18,973,536 | +0.18(+1.07%) |
Sep 13, 2016 | 16.62 | 16.84 | 16.17 | 16.45 | 24,788,632 | -0.39(-2.33%) |
Sep 12, 2016 | 16.31 | 16.89 | 16.08 | 16.84 | 28,752,870 | +0.33(+2.02%) |
Sep 09, 2016 | 17.02 | 17.42 | 16.39 | 16.51 | 31,960,788 | -0.63(-3.67%) |
Sep 08, 2016 | 16.87 | 17.54 | 16.58 | 17.14 | 39,914,464 | +0.28(+1.69%) |
Sep 07, 2016 | 16.90 | 17.04 | 16.72 | 16.85 | 23,434,502 | +0.15(+0.88%) |
Sep 06, 2016 | 16.50 | 16.77 | 16.45 | 16.71 | 23,416,726 | +0.30(+1.86%) |
Sep 02, 2016 | 16.66 | 16.40 | 16.40 | 16.40 | 16,384,317 | +0.06(+0.36%) |