Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.98 | 17.64 | 16.88 | 17.54 | 2,400,320 | +1.04(+6.30%) |
Nov 29, 2016 | 17.15 | 17.35 | 16.38 | 16.50 | 2,980,292 | -1.17(-6.62%) |
Nov 28, 2016 | 17.98 | 18.12 | 17.21 | 17.67 | 2,833,889 | -0.29(-1.61%) |
Nov 25, 2016 | 18.07 | 18.11 | 17.73 | 17.96 | 681,445 | -0.03(-0.17%) |
Nov 23, 2016 | 17.99 | 17.99 | 17.99 | 0 | +0.22(+1.24%) | |
Nov 22, 2016 | 16.83 | 17.83 | 16.75 | 17.77 | 2,486,870 | +1.24(+7.50%) |
Nov 21, 2016 | 16.40 | 16.58 | 16.19 | 16.53 | 1,328,467 | +0.37(+2.29%) |
Nov 18, 2016 | 15.96 | 16.33 | 15.96 | 16.16 | 1,479,686 | +0.15(+0.94%) |
Nov 17, 2016 | 16.54 | 16.54 | 15.98 | 16.01 | 2,043,864 | -0.43(-2.62%) |
Nov 16, 2016 | 16.80 | 16.92 | 16.27 | 16.44 | 3,203,854 | -1.03(-5.90%) |
Nov 15, 2016 | 17.46 | 17.60 | 16.94 | 17.47 | 2,510,278 | -0.30(-1.69%) |
Nov 14, 2016 | 17.25 | 18.00 | 17.08 | 17.77 | 3,273,111 | +0.78(+4.59%) |
Nov 11, 2016 | 16.78 | 17.09 | 16.02 | 16.99 | 3,108,315 | +0.33(+1.98%) |
Nov 10, 2016 | 16.25 | 17.17 | 16.25 | 16.66 | 5,407,593 | +0.82(+5.18%) |
Nov 09, 2016 | 15.16 | 16.12 | 15.04 | 15.84 | 4,431,371 | +1.22(+8.34%) |
Nov 08, 2016 | 14.23 | 14.87 | 14.11 | 14.62 | 1,398,060 | +0.26(+1.81%) |
Nov 07, 2016 | 14.55 | 14.62 | 14.13 | 14.36 | 1,664,595 | +0.21(+1.48%) |
Nov 04, 2016 | 13.31 | 14.34 | 13.29 | 14.15 | 2,311,095 | +0.75(+5.60%) |
Nov 03, 2016 | 13.27 | 13.56 | 13.15 | 13.40 | 2,060,571 | +0.24(+1.82%) |
Nov 02, 2016 | 13.22 | 13.54 | 13.15 | 13.16 | 1,440,959 | -0.21(-1.57%) |
Nov 01, 2016 | 13.77 | 13.86 | 13.15 | 13.37 | 2,384,258 | -0.27(-1.98%) |
Oct 31, 2016 | 13.64 | 13.87 | 13.42 | 13.64 | 1,826,131 | +0.03(+0.22%) |
Oct 28, 2016 | 13.37 | 13.99 | 13.35 | 13.61 | 2,036,481 | +0.14(+1.04%) |
Oct 27, 2016 | 14.27 | 14.20 | 13.43 | 13.47 | 3,543,111 | -0.80(-5.61%) |
Oct 26, 2016 | 15.01 | 15.01 | 13.89 | 14.27 | 5,790,304 | -0.85(-5.62%) |
Oct 25, 2016 | 16.77 | 17.30 | 14.90 | 15.12 | 8,849,695 | -2.68(-15.06%) |
Oct 24, 2016 | 18.05 | 18.55 | 17.71 | 17.80 | 2,203,749 | +0.03(+0.17%) |
Oct 21, 2016 | 17.54 | 17.82 | 17.21 | 17.77 | 1,388,759 | -0.02(-0.11%) |
Oct 20, 2016 | 17.53 | 18.08 | 17.07 | 17.79 | 1,966,760 | +0.05(+0.28%) |
Oct 19, 2016 | 17.00 | 17.79 | 16.90 | 17.74 | 1,506,085 | +0.82(+4.85%) |
Oct 18, 2016 | 17.25 | 17.37 | 16.67 | 16.92 | 703,946 | +0.13(+0.77%) |
Oct 17, 2016 | 16.51 | 16.95 | 16.50 | 16.79 | 1,015,338 | +0.35(+2.13%) |
Oct 14, 2016 | 16.89 | 17.09 | 16.43 | 16.44 | 931,864 | -0.21(-1.26%) |
Oct 13, 2016 | 16.72 | 16.74 | 16.14 | 16.65 | 2,022,704 | -0.52(-3.03%) |
Oct 12, 2016 | 17.06 | 17.46 | 17.06 | 17.17 | 1,179,240 | +0.00(+0.00%) |
Oct 11, 2016 | 17.67 | 17.67 | 17.00 | 17.17 | 2,345,306 | -0.66(-3.70%) |
Oct 10, 2016 | 17.87 | 18.26 | 17.78 | 17.83 | 1,595,366 | +0.22(+1.25%) |
Oct 07, 2016 | 18.32 | 18.42 | 17.29 | 17.61 | 2,215,097 | -0.54(-2.98%) |
Oct 06, 2016 | 17.80 | 18.21 | 17.71 | 18.15 | 1,032,173 | +0.26(+1.45%) |
Oct 05, 2016 | 17.43 | 18.12 | 17.29 | 17.89 | 1,657,042 | +0.69(+4.01%) |
Oct 04, 2016 | 17.74 | 17.76 | 17.19 | 17.20 | 1,849,424 | -0.57(-3.21%) |
Oct 03, 2016 | 18.28 | 18.35 | 17.55 | 17.77 | 1,869,985 | -0.30(-1.66%) |
Sep 30, 2016 | 18.11 | 18.21 | 17.70 | 18.07 | 1,775,119 | +0.23(+1.29%) |
Sep 29, 2016 | 18.03 | 18.24 | 17.69 | 17.84 | 1,875,557 | -0.23(-1.27%) |
Sep 28, 2016 | 17.50 | 18.07 | 17.49 | 18.07 | 2,395,848 | +0.69(+3.97%) |
Sep 27, 2016 | 17.18 | 17.44 | 16.85 | 17.38 | 1,977,919 | -0.10(-0.57%) |
Sep 26, 2016 | 17.43 | 17.64 | 17.25 | 17.48 | 2,911,257 | -0.07(-0.40%) |
Sep 23, 2016 | 17.55 | 17.93 | 17.48 | 17.55 | 1,540,560 | -0.12(-0.68%) |
Sep 22, 2016 | 17.75 | 18.07 | 17.65 | 17.67 | 2,534,824 | +0.24(+1.38%) |
Sep 21, 2016 | 16.75 | 17.46 | 16.75 | 17.43 | 2,918,503 | +0.83(+5.00%) |
Sep 20, 2016 | 16.49 | 16.73 | 16.13 | 16.60 | 2,830,919 | +0.28(+1.72%) |
Sep 19, 2016 | 16.00 | 16.64 | 16.00 | 16.32 | 2,521,546 | +0.55(+3.49%) |
Sep 16, 2016 | 15.78 | 15.89 | 15.62 | 15.77 | 2,548,408 | -0.17(-1.07%) |
Sep 15, 2016 | 15.93 | 16.13 | 15.74 | 15.94 | 2,270,203 | +0.01(+0.06%) |
Sep 14, 2016 | 15.70 | 16.14 | 15.49 | 15.93 | 2,871,528 | +0.27(+1.72%) |
Sep 13, 2016 | 16.23 | 16.23 | 15.31 | 15.66 | 4,579,703 | -1.04(-6.23%) |
Sep 12, 2016 | 15.85 | 16.84 | 15.70 | 16.70 | 3,638,324 | +0.54(+3.34%) |
Sep 09, 2016 | 17.68 | 17.71 | 16.16 | 16.16 | 4,880,225 | -1.79(-9.97%) |
Sep 08, 2016 | 18.01 | 18.09 | 17.69 | 17.95 | 2,377,611 | -0.05(-0.28%) |
Sep 07, 2016 | 17.95 | 18.07 | 17.74 | 18.00 | 2,460,511 | -0.04(-0.22%) |
Sep 06, 2016 | 17.14 | 18.06 | 17.09 | 18.04 | 3,069,555 | +1.00(+5.87%) |
Sep 02, 2016 | 17.17 | 17.04 | 17.04 | 17.04 | 2,287,600 | +0.14(+0.83%) |