Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.27 | 17.36 | 17.10 | 17.25 | 749,564 | -0.06(-0.35%) |
Nov 29, 2016 | 17.13 | 17.52 | 17.12 | 17.31 | 927,273 | +0.14(+0.80%) |
Nov 28, 2016 | 16.99 | 17.21 | 16.93 | 17.17 | 1,338,771 | +0.14(+0.80%) |
Nov 25, 2016 | 16.93 | 17.07 | 16.93 | 17.04 | 213,192 | +0.10(+0.61%) |
Nov 23, 2016 | 16.93 | 16.93 | 16.93 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 16.83 | 17.01 | 16.74 | 16.95 | 593,560 | +0.21(+1.28%) |
Nov 21, 2016 | 16.84 | 17.01 | 16.70 | 16.74 | 775,735 | -0.10(-0.61%) |
Nov 18, 2016 | 16.78 | 16.88 | 16.69 | 16.84 | 812,410 | +0.10(+0.61%) |
Nov 17, 2016 | 16.49 | 16.81 | 16.49 | 16.74 | 639,448 | +0.26(+1.56%) |
Nov 16, 2016 | 16.59 | 16.65 | 16.41 | 16.48 | 889,310 | -0.16(-0.98%) |
Nov 15, 2016 | 17.10 | 17.22 | 16.57 | 16.64 | 1,515,953 | -0.46(-2.70%) |
Nov 14, 2016 | 16.51 | 17.11 | 16.50 | 17.10 | 1,038,043 | +0.56(+3.36%) |
Nov 11, 2016 | 16.42 | 16.81 | 16.40 | 16.55 | 759,166 | +0.09(+0.57%) |
Nov 10, 2016 | 16.34 | 16.60 | 16.02 | 16.45 | 1,150,286 | +0.11(+0.68%) |
Nov 09, 2016 | 16.20 | 16.50 | 16.01 | 16.34 | 817,058 | -0.20(-1.19%) |
Nov 08, 2016 | 16.48 | 16.64 | 16.42 | 16.54 | 768,821 | +0.08(+0.47%) |
Nov 07, 2016 | 16.31 | 16.56 | 16.31 | 16.46 | 541,532 | +0.27(+1.64%) |
Nov 04, 2016 | 16.09 | 16.34 | 16.02 | 16.20 | 790,243 | +0.11(+0.69%) |
Nov 03, 2016 | 16.16 | 16.39 | 15.92 | 16.09 | 923,097 | -0.18(-1.10%) |
Nov 02, 2016 | 16.51 | 16.51 | 16.23 | 16.27 | 843,889 | -0.22(-1.35%) |
Nov 01, 2016 | 16.67 | 16.67 | 16.45 | 16.49 | 785,265 | -0.25(-1.48%) |
Oct 31, 2016 | 16.49 | 16.77 | 16.39 | 16.74 | 841,072 | +0.33(+2.03%) |
Oct 28, 2016 | 16.64 | 16.73 | 16.37 | 16.40 | 732,012 | -0.14(-0.83%) |
Oct 27, 2016 | 16.87 | 16.89 | 16.45 | 16.54 | 748,291 | -0.34(-2.03%) |
Oct 26, 2016 | 17.04 | 17.04 | 16.66 | 16.88 | 1,767,863 | -0.22(-1.30%) |
Oct 25, 2016 | 17.07 | 17.15 | 16.87 | 17.10 | 1,792,858 | +0.00(+0.00%) |
Oct 24, 2016 | 17.17 | 17.34 | 17.05 | 17.10 | 554,269 | -0.03(-0.20%) |
Oct 21, 2016 | 17.17 | 17.26 | 17.07 | 17.14 | 541,080 | -0.14(-0.79%) |
Oct 20, 2016 | 17.28 | 17.41 | 17.19 | 17.28 | 358,777 | -0.06(-0.34%) |
Oct 19, 2016 | 17.36 | 17.50 | 17.28 | 17.34 | 513,959 | +0.02(+0.10%) |
Oct 18, 2016 | 17.44 | 17.46 | 17.30 | 17.32 | 789,193 | +0.03(+0.15%) |
Oct 17, 2016 | 17.33 | 17.47 | 17.28 | 17.29 | 739,367 | -0.03(-0.20%) |
Oct 14, 2016 | 17.40 | 17.52 | 17.19 | 17.33 | 1,407,430 | +0.03(+0.15%) |
Oct 13, 2016 | 16.96 | 17.45 | 16.96 | 17.30 | 1,020,223 | +0.29(+1.71%) |
Oct 12, 2016 | 16.80 | 17.02 | 16.78 | 17.01 | 1,167,379 | +0.26(+1.53%) |
Oct 11, 2016 | 17.07 | 17.10 | 16.69 | 16.75 | 632,460 | -0.34(-2.00%) |
Oct 10, 2016 | 16.98 | 17.23 | 16.93 | 17.10 | 854,002 | +0.16(+0.96%) |
Oct 07, 2016 | 16.93 | 17.20 | 16.87 | 16.93 | 1,825,929 | +0.06(+0.35%) |
Oct 06, 2016 | 16.93 | 17.00 | 16.68 | 16.87 | 1,691,795 | -0.09(-0.50%) |
Oct 05, 2016 | 17.34 | 17.50 | 16.82 | 16.96 | 2,378,969 | -0.38(-2.17%) |
Oct 04, 2016 | 17.62 | 17.63 | 17.23 | 17.34 | 839,086 | -0.28(-1.60%) |
Oct 03, 2016 | 17.86 | 17.91 | 17.58 | 17.62 | 829,301 | -0.30(-1.67%) |
Sep 30, 2016 | 18.29 | 18.46 | 17.89 | 17.92 | 1,313,953 | -0.30(-1.64%) |
Sep 29, 2016 | 18.50 | 18.66 | 18.20 | 18.22 | 1,935,330 | -0.31(-1.66%) |
Sep 28, 2016 | 18.34 | 18.56 | 18.23 | 18.52 | 1,610,795 | +0.27(+1.50%) |
Sep 27, 2016 | 18.48 | 18.54 | 18.23 | 18.25 | 745,447 | -0.16(-0.88%) |
Sep 26, 2016 | 18.46 | 18.63 | 18.39 | 18.41 | 963,001 | -0.05(-0.28%) |
Sep 23, 2016 | 18.12 | 18.53 | 18.08 | 18.46 | 1,253,378 | +0.23(+1.27%) |
Sep 22, 2016 | 18.15 | 18.32 | 18.13 | 18.23 | 815,104 | +0.22(+1.23%) |
Sep 21, 2016 | 17.76 | 18.04 | 17.63 | 18.01 | 1,845,413 | +0.32(+1.79%) |
Sep 20, 2016 | 17.81 | 17.90 | 17.64 | 17.69 | 1,326,614 | -0.09(-0.48%) |
Sep 19, 2016 | 17.88 | 17.93 | 17.60 | 17.78 | 1,002,448 | +0.02(+0.10%) |
Sep 16, 2016 | 17.60 | 17.90 | 17.57 | 17.76 | 4,980,893 | +0.10(+0.58%) |
Sep 15, 2016 | 17.58 | 17.73 | 17.50 | 17.66 | 1,308,776 | +0.12(+0.66%) |
Sep 14, 2016 | 17.79 | 17.94 | 17.51 | 17.55 | 997,544 | -0.22(-1.25%) |
Sep 13, 2016 | 18.08 | 18.15 | 17.60 | 17.77 | 1,275,844 | -0.44(-2.43%) |
Sep 12, 2016 | 18.00 | 18.32 | 17.84 | 18.21 | 1,502,164 | +0.10(+0.56%) |
Sep 09, 2016 | 18.49 | 18.57 | 18.09 | 18.11 | 1,522,253 | -0.62(-3.32%) |
Sep 08, 2016 | 18.75 | 18.78 | 18.63 | 18.73 | 799,632 | -0.14(-0.72%) |
Sep 07, 2016 | 18.63 | 18.95 | 18.57 | 18.86 | 1,231,653 | +0.22(+1.19%) |
Sep 06, 2016 | 18.66 | 18.82 | 18.53 | 18.64 | 1,509,071 | +0.06(+0.32%) |
Sep 02, 2016 | 18.52 | 18.58 | 18.58 | 18.58 | 1,609,146 | +0.17(+0.92%) |