Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.27 | 18.27 | 18.00 | 18.00 | 70,127,224 | -0.40(-2.15%) |
Nov 29, 2016 | 18.44 | 18.47 | 18.30 | 18.40 | 42,611,136 | -0.03(-0.15%) |
Nov 28, 2016 | 18.26 | 18.49 | 18.26 | 18.43 | 57,128,636 | +0.15(+0.84%) |
Nov 25, 2016 | 18.07 | 18.27 | 18.05 | 18.27 | 23,271,938 | +0.22(+1.24%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.08(+0.47%) | |
Nov 22, 2016 | 17.70 | 18.05 | 17.62 | 17.96 | 56,120,732 | +0.38(+2.15%) |
Nov 21, 2016 | 17.55 | 17.59 | 17.46 | 17.59 | 36,993,660 | +0.08(+0.48%) |
Nov 18, 2016 | 17.45 | 17.53 | 17.38 | 17.50 | 36,443,480 | +0.07(+0.40%) |
Nov 17, 2016 | 17.38 | 17.56 | 17.37 | 17.43 | 45,459,212 | +0.12(+0.70%) |
Nov 16, 2016 | 17.20 | 17.35 | 17.17 | 17.31 | 44,712,752 | +0.18(+1.03%) |
Nov 15, 2016 | 16.85 | 17.13 | 16.84 | 17.13 | 44,818,156 | +0.30(+1.77%) |
Nov 14, 2016 | 17.06 | 17.07 | 16.82 | 16.84 | 56,069,540 | -0.18(-1.04%) |
Nov 11, 2016 | 17.01 | 17.04 | 16.92 | 17.01 | 54,329,228 | -0.03(-0.16%) |
Nov 10, 2016 | 17.46 | 17.46 | 16.96 | 17.04 | 81,526,480 | -0.41(-2.32%) |
Nov 09, 2016 | 17.23 | 17.49 | 16.98 | 17.45 | 74,595,120 | +0.21(+1.22%) |
Nov 08, 2016 | 17.15 | 17.28 | 17.15 | 17.24 | 38,179,940 | +0.08(+0.49%) |
Nov 07, 2016 | 17.14 | 17.18 | 17.07 | 17.15 | 45,908,756 | +0.14(+0.85%) |
Nov 04, 2016 | 17.14 | 17.16 | 17.01 | 17.01 | 49,907,380 | -0.06(-0.35%) |
Nov 03, 2016 | 17.04 | 17.24 | 16.95 | 17.07 | 54,823,084 | +0.12(+0.71%) |
Nov 02, 2016 | 17.06 | 17.10 | 16.92 | 16.95 | 55,897,612 | -0.09(-0.52%) |
Nov 01, 2016 | 17.23 | 17.33 | 16.96 | 17.04 | 59,258,640 | -0.11(-0.63%) |
Oct 31, 2016 | 17.06 | 17.16 | 17.02 | 17.14 | 67,344,072 | +0.13(+0.77%) |
Oct 28, 2016 | 17.08 | 17.15 | 16.98 | 17.01 | 49,838,324 | -0.00(-0.03%) |
Oct 27, 2016 | 17.06 | 17.19 | 16.99 | 17.02 | 92,666,288 | +0.04(+0.25%) |
Oct 26, 2016 | 17.07 | 17.13 | 16.90 | 16.98 | 70,554,016 | -0.13(-0.74%) |
Oct 25, 2016 | 17.27 | 17.03 | 17.10 | 86,882,760 | -0.07(-0.43%) | |
Oct 24, 2016 | 17.01 | 17.39 | 16.92 | 17.18 | 215,842,240 | -0.29(-1.68%) |
Oct 21, 2016 | 17.89 | 18.02 | 17.22 | 17.47 | 177,611,776 | -0.54(-3.00%) |
Oct 20, 2016 | 18.20 | 18.21 | 17.94 | 18.01 | 66,802,100 | -0.34(-1.85%) |
Oct 19, 2016 | 18.39 | 18.44 | 18.32 | 18.35 | 25,132,532 | +0.01(+0.05%) |
Oct 18, 2016 | 18.28 | 18.38 | 18.24 | 18.34 | 34,417,520 | +0.04(+0.23%) |
Oct 17, 2016 | 18.22 | 18.40 | 18.20 | 18.30 | 29,796,934 | +0.02(+0.13%) |
Oct 14, 2016 | 18.36 | 18.44 | 18.28 | 18.28 | 29,007,162 | -0.07(-0.38%) |
Oct 13, 2016 | 18.30 | 18.40 | 18.18 | 18.35 | 37,654,564 | +0.02(+0.10%) |
Oct 12, 2016 | 18.24 | 18.40 | 18.20 | 18.33 | 36,867,300 | +0.11(+0.59%) |
Oct 11, 2016 | 18.15 | 18.35 | 17.99 | 18.22 | 47,887,012 | +0.04(+0.23%) |
Oct 10, 2016 | 18.14 | 18.27 | 17.81 | 18.18 | 40,817,892 | +0.07(+0.36%) |
Oct 07, 2016 | 18.28 | 18.31 | 18.04 | 18.11 | 41,142,576 | -0.11(-0.61%) |
Oct 06, 2016 | 18.23 | 18.27 | 18.13 | 18.22 | 33,799,640 | -0.02(-0.13%) |
Oct 05, 2016 | 18.46 | 18.47 | 18.09 | 18.25 | 48,500,824 | -0.12(-0.66%) |
Oct 04, 2016 | 18.75 | 18.77 | 18.28 | 18.37 | 72,057,328 | -0.40(-2.13%) |
Oct 03, 2016 | 18.70 | 18.89 | 18.65 | 18.77 | 36,003,252 | +0.07(+0.39%) |
Sep 30, 2016 | 18.83 | 18.89 | 18.69 | 18.70 | 41,907,152 | -0.06(-0.29%) |
Sep 29, 2016 | 18.76 | 18.91 | 18.62 | 18.75 | 36,962,576 | -0.06(-0.29%) |
Sep 28, 2016 | 18.88 | 18.91 | 18.68 | 18.81 | 57,192,876 | -0.28(-1.47%) |
Sep 27, 2016 | 18.98 | 19.20 | 18.90 | 19.09 | 40,005,988 | +0.15(+0.78%) |
Sep 26, 2016 | 19.00 | 19.06 | 18.93 | 18.94 | 36,159,356 | -0.06(-0.34%) |
Sep 23, 2016 | 18.94 | 19.06 | 18.75 | 19.00 | 40,982,392 | +0.08(+0.41%) |
Sep 22, 2016 | 18.75 | 18.96 | 18.74 | 18.93 | 48,400,340 | +0.25(+1.33%) |
Sep 21, 2016 | 18.44 | 18.71 | 18.40 | 18.68 | 41,553,000 | +0.28(+1.53%) |
Sep 20, 2016 | 18.49 | 18.61 | 18.36 | 18.40 | 30,838,414 | -0.05(-0.25%) |
Sep 19, 2016 | 18.51 | 18.51 | 18.35 | 18.44 | 35,150,856 | -0.06(-0.35%) |
Sep 16, 2016 | 18.57 | 18.60 | 18.37 | 18.51 | 89,817,984 | -0.12(-0.62%) |
Sep 15, 2016 | 18.32 | 18.70 | 18.24 | 18.62 | 49,850,828 | +0.26(+1.40%) |
Sep 14, 2016 | 18.39 | 18.54 | 18.30 | 18.36 | 57,645,836 | -0.04(-0.20%) |
Sep 13, 2016 | 18.62 | 18.63 | 18.31 | 18.40 | 55,451,380 | -0.34(-1.82%) |
Sep 12, 2016 | 18.22 | 18.81 | 18.21 | 18.74 | 58,351,056 | +0.46(+2.52%) |
Sep 09, 2016 | 18.87 | 18.91 | 18.27 | 18.28 | 83,626,392 | -0.68(-3.59%) |
Sep 08, 2016 | 19.00 | 19.06 | 18.90 | 18.96 | 29,376,468 | -0.04(-0.19%) |
Sep 07, 2016 | 19.00 | 19.03 | 18.87 | 19.00 | 29,391,378 | +0.02(+0.10%) |
Sep 06, 2016 | 18.88 | 19.04 | 18.79 | 18.98 | 33,738,080 | +0.13(+0.68%) |
Sep 02, 2016 | 18.92 | 18.85 | 18.85 | 18.85 | 41,415,572 | -0.00(-0.02%) |