Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.62 | 17.74 | 17.18 | 17.19 | 8,032,493 | -0.39(-2.23%) |
Nov 29, 2016 | 17.44 | 17.79 | 17.41 | 17.58 | 9,278,550 | +0.17(+0.99%) |
Nov 28, 2016 | 17.58 | 17.58 | 17.31 | 17.41 | 7,703,926 | -0.16(-0.88%) |
Nov 25, 2016 | 17.31 | 17.74 | 17.31 | 17.57 | 2,591,061 | +0.26(+1.47%) |
Nov 23, 2016 | 17.31 | 17.31 | 17.31 | 0 | +0.15(+0.90%) | |
Nov 22, 2016 | 17.26 | 17.28 | 17.05 | 17.16 | 5,286,430 | -0.08(-0.48%) |
Nov 21, 2016 | 17.22 | 17.33 | 16.75 | 17.24 | 8,938,843 | +0.06(+0.37%) |
Nov 18, 2016 | 17.26 | 17.34 | 17.14 | 17.17 | 3,981,895 | -0.09(-0.53%) |
Nov 17, 2016 | 17.00 | 17.34 | 16.99 | 17.27 | 5,946,809 | +0.46(+2.71%) |
Nov 16, 2016 | 16.95 | 17.07 | 16.79 | 16.81 | 3,375,814 | -0.20(-1.18%) |
Nov 15, 2016 | 16.90 | 17.12 | 16.64 | 17.01 | 4,566,771 | +0.02(+0.11%) |
Nov 14, 2016 | 16.84 | 17.10 | 16.74 | 16.99 | 5,173,870 | +0.29(+1.75%) |
Nov 11, 2016 | 17.01 | 17.14 | 16.69 | 16.70 | 10,267,369 | -0.34(-1.98%) |
Nov 10, 2016 | 16.49 | 17.06 | 16.34 | 17.04 | 14,948,302 | +0.59(+3.60%) |
Nov 09, 2016 | 16.40 | 16.44 | 16.13 | 16.44 | 11,363,202 | -0.25(-1.47%) |
Nov 08, 2016 | 16.78 | 16.82 | 16.42 | 16.69 | 5,989,987 | -0.26(-1.56%) |
Nov 07, 2016 | 16.91 | 17.06 | 16.85 | 16.95 | 4,523,608 | +0.33(+1.97%) |
Nov 04, 2016 | 16.42 | 16.95 | 16.30 | 16.63 | 7,612,473 | +0.21(+1.28%) |
Nov 03, 2016 | 16.74 | 16.82 | 16.37 | 16.42 | 5,871,504 | -0.27(-1.64%) |
Nov 02, 2016 | 16.93 | 16.99 | 16.50 | 16.69 | 6,162,613 | -0.29(-1.72%) |
Nov 01, 2016 | 16.98 | 17.14 | 16.73 | 16.98 | 8,010,115 | +0.03(+0.16%) |
Oct 31, 2016 | 16.90 | 17.10 | 16.88 | 16.95 | 3,482,984 | +0.08(+0.49%) |
Oct 28, 2016 | 16.59 | 17.05 | 16.59 | 16.87 | 4,845,314 | +0.29(+1.76%) |
Oct 27, 2016 | 17.02 | 17.06 | 16.52 | 16.58 | 7,447,953 | -0.36(-2.10%) |
Oct 26, 2016 | 16.79 | 17.12 | 16.74 | 16.94 | 4,451,010 | +0.01(+0.05%) |
Oct 25, 2016 | 17.34 | 17.38 | 16.91 | 16.93 | 7,269,691 | -0.47(-2.72%) |
Oct 24, 2016 | 17.50 | 17.62 | 17.32 | 17.40 | 6,443,562 | +0.03(+0.16%) |
Oct 21, 2016 | 17.35 | 17.48 | 17.33 | 17.37 | 6,434,126 | -0.13(-0.73%) |
Oct 20, 2016 | 17.77 | 18.27 | 17.03 | 17.50 | 12,333,020 | -0.62(-3.42%) |
Oct 19, 2016 | 18.07 | 18.22 | 17.98 | 18.12 | 4,948,136 | +0.06(+0.35%) |
Oct 18, 2016 | 17.88 | 18.10 | 17.73 | 18.06 | 3,923,346 | +0.37(+2.11%) |
Oct 17, 2016 | 17.68 | 17.89 | 17.63 | 17.68 | 3,647,254 | -0.03(-0.15%) |
Oct 14, 2016 | 17.79 | 17.93 | 17.64 | 17.71 | 5,044,581 | +0.03(+0.15%) |
Oct 13, 2016 | 17.87 | 17.91 | 17.63 | 17.68 | 3,887,779 | -0.32(-1.77%) |
Oct 12, 2016 | 17.94 | 18.14 | 17.89 | 18.00 | 4,831,445 | +0.06(+0.36%) |
Oct 11, 2016 | 18.09 | 18.16 | 17.78 | 17.94 | 5,573,930 | -0.23(-1.25%) |
Oct 10, 2016 | 18.29 | 18.48 | 18.17 | 18.17 | 2,961,939 | -0.01(-0.05%) |
Oct 07, 2016 | 18.58 | 18.69 | 18.13 | 18.18 | 4,245,215 | -0.36(-1.97%) |
Oct 06, 2016 | 18.59 | 18.64 | 18.41 | 18.54 | 4,565,169 | -0.10(-0.54%) |
Oct 05, 2016 | 18.42 | 18.83 | 18.39 | 18.64 | 4,997,520 | +0.33(+1.79%) |
Oct 04, 2016 | 18.23 | 18.46 | 18.21 | 18.31 | 5,252,096 | +0.05(+0.25%) |
Oct 03, 2016 | 18.17 | 18.38 | 18.06 | 18.27 | 3,382,112 | +0.00(+0.00%) |
Sep 30, 2016 | 18.16 | 18.30 | 17.96 | 18.27 | 3,971,112 | +0.21(+1.16%) |
Sep 29, 2016 | 18.36 | 18.44 | 17.99 | 18.06 | 3,888,512 | -0.30(-1.64%) |
Sep 28, 2016 | 18.15 | 18.38 | 18.09 | 18.36 | 4,150,032 | +0.23(+1.26%) |
Sep 27, 2016 | 18.05 | 18.24 | 17.97 | 18.13 | 3,865,093 | +0.11(+0.61%) |
Sep 26, 2016 | 17.95 | 18.10 | 17.89 | 18.02 | 4,030,812 | -0.04(-0.20%) |
Sep 23, 2016 | 18.06 | 18.22 | 17.98 | 18.06 | 4,298,606 | -0.05(-0.25%) |
Sep 22, 2016 | 17.82 | 18.16 | 17.74 | 18.10 | 6,147,582 | +0.41(+2.32%) |
Sep 21, 2016 | 17.58 | 17.73 | 17.37 | 17.69 | 5,776,072 | +0.11(+0.62%) |
Sep 20, 2016 | 17.90 | 17.94 | 17.41 | 17.58 | 6,984,141 | -0.53(-2.92%) |
Sep 19, 2016 | 17.99 | 18.46 | 17.96 | 18.11 | 4,834,337 | +0.27(+1.53%) |
Sep 16, 2016 | 17.99 | 18.08 | 17.70 | 17.84 | 4,915,009 | -0.30(-1.66%) |
Sep 15, 2016 | 18.03 | 18.23 | 17.93 | 18.14 | 2,933,892 | +0.10(+0.55%) |
Sep 14, 2016 | 17.97 | 18.14 | 17.83 | 18.04 | 6,031,779 | +0.05(+0.25%) |
Sep 13, 2016 | 18.23 | 18.37 | 17.74 | 17.99 | 6,320,779 | -0.34(-1.88%) |
Sep 12, 2016 | 18.04 | 18.39 | 17.97 | 18.34 | 6,477,771 | +0.15(+0.85%) |
Sep 09, 2016 | 18.79 | 18.79 | 17.99 | 18.19 | 6,003,934 | -0.76(-4.02%) |
Sep 08, 2016 | 19.12 | 19.13 | 18.92 | 18.95 | 3,214,148 | -0.18(-0.95%) |
Sep 07, 2016 | 18.88 | 19.18 | 18.88 | 19.13 | 3,095,688 | +0.22(+1.15%) |
Sep 06, 2016 | 18.97 | 19.13 | 18.82 | 18.91 | 5,327,410 | -0.04(-0.19%) |
Sep 02, 2016 | 19.25 | 18.95 | 18.95 | 18.95 | 5,107,789 | -0.20(-1.04%) |