Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.15 | 18.23 | 17.99 | 17.99 | 4,001,274 | -0.20(-1.11%) |
Nov 29, 2016 | 18.22 | 18.34 | 18.15 | 18.19 | 3,982,318 | -0.04(-0.25%) |
Nov 28, 2016 | 18.18 | 18.37 | 18.12 | 18.24 | 3,491,693 | -0.03(-0.16%) |
Nov 25, 2016 | 18.06 | 18.32 | 18.04 | 18.27 | 1,717,717 | +0.16(+0.90%) |
Nov 23, 2016 | 18.10 | 18.10 | 18.10 | 0 | +0.04(+0.25%) | |
Nov 22, 2016 | 17.79 | 18.11 | 17.75 | 18.06 | 6,745,291 | +0.28(+1.59%) |
Nov 21, 2016 | 17.54 | 17.80 | 17.51 | 17.78 | 7,589,413 | +0.24(+1.36%) |
Nov 18, 2016 | 17.84 | 17.87 | 17.52 | 17.54 | 7,628,109 | -0.39(-2.20%) |
Nov 17, 2016 | 17.27 | 18.00 | 17.21 | 17.93 | 10,884,912 | +0.71(+4.14%) |
Nov 16, 2016 | 17.10 | 17.28 | 17.05 | 17.22 | 6,422,213 | +0.11(+0.65%) |
Nov 15, 2016 | 16.54 | 17.14 | 16.53 | 17.11 | 8,583,458 | +0.65(+3.93%) |
Nov 14, 2016 | 16.44 | 16.62 | 16.39 | 16.46 | 6,213,475 | +0.07(+0.41%) |
Nov 11, 2016 | 16.22 | 16.41 | 16.10 | 16.39 | 4,682,407 | +0.15(+0.91%) |
Nov 10, 2016 | 16.33 | 16.47 | 16.15 | 16.25 | 4,914,182 | -0.04(-0.23%) |
Nov 09, 2016 | 16.49 | 16.62 | 16.09 | 16.28 | 9,453,791 | -0.49(-2.92%) |
Nov 08, 2016 | 16.53 | 16.86 | 16.46 | 16.77 | 4,475,186 | +0.25(+1.48%) |
Nov 07, 2016 | 16.65 | 16.70 | 16.45 | 16.53 | 7,102,716 | +0.15(+0.91%) |
Nov 04, 2016 | 16.28 | 16.53 | 16.20 | 16.38 | 6,165,795 | +0.16(+1.01%) |
Nov 03, 2016 | 16.42 | 16.50 | 16.14 | 16.22 | 7,154,622 | -0.17(-1.04%) |
Nov 02, 2016 | 16.46 | 16.61 | 16.33 | 16.39 | 6,230,032 | -0.08(-0.50%) |
Nov 01, 2016 | 16.69 | 16.69 | 16.38 | 16.47 | 5,192,829 | -0.16(-0.98%) |
Oct 31, 2016 | 16.62 | 16.68 | 16.51 | 16.63 | 5,323,394 | +0.07(+0.40%) |
Oct 28, 2016 | 16.41 | 16.71 | 16.41 | 16.56 | 6,111,293 | +0.19(+1.18%) |
Oct 27, 2016 | 16.68 | 16.69 | 16.33 | 16.37 | 3,940,774 | -0.25(-1.48%) |
Oct 26, 2016 | 16.74 | 16.92 | 16.59 | 16.62 | 7,563,822 | -0.24(-1.41%) |
Oct 25, 2016 | 17.00 | 17.08 | 16.84 | 16.85 | 6,710,638 | -0.14(-0.83%) |
Oct 24, 2016 | 16.74 | 17.02 | 16.72 | 17.00 | 10,254,905 | +0.37(+2.23%) |
Oct 21, 2016 | 16.39 | 16.64 | 16.22 | 16.62 | 13,973,449 | -0.10(-0.62%) |
Oct 20, 2016 | 16.75 | 16.79 | 16.49 | 16.73 | 8,615,825 | -0.06(-0.35%) |
Oct 19, 2016 | 16.76 | 16.90 | 16.65 | 16.79 | 8,372,260 | +0.02(+0.13%) |
Oct 18, 2016 | 16.90 | 16.92 | 16.62 | 16.76 | 6,377,055 | +0.01(+0.04%) |
Oct 17, 2016 | 16.80 | 16.91 | 16.72 | 16.76 | 5,028,202 | -0.07(-0.44%) |
Oct 14, 2016 | 16.78 | 16.89 | 16.74 | 16.83 | 4,491,922 | +0.13(+0.76%) |
Oct 13, 2016 | 16.68 | 16.79 | 16.58 | 16.71 | 3,550,252 | -0.10(-0.62%) |
Oct 12, 2016 | 16.76 | 16.93 | 16.68 | 16.81 | 4,297,072 | +0.08(+0.49%) |
Oct 11, 2016 | 16.83 | 16.91 | 16.57 | 16.73 | 6,583,674 | -0.12(-0.71%) |
Oct 10, 2016 | 16.87 | 17.05 | 16.83 | 16.85 | 3,829,457 | +0.07(+0.40%) |
Oct 07, 2016 | 16.71 | 16.95 | 16.53 | 16.78 | 10,408,052 | +0.28(+1.71%) |
Oct 06, 2016 | 16.39 | 16.57 | 16.30 | 16.50 | 4,545,234 | +0.07(+0.45%) |
Oct 05, 2016 | 16.52 | 16.61 | 16.37 | 16.42 | 3,447,190 | -0.07(-0.41%) |
Oct 04, 2016 | 16.65 | 16.75 | 16.44 | 16.49 | 3,909,496 | -0.13(-0.80%) |
Oct 03, 2016 | 16.57 | 16.71 | 16.52 | 16.62 | 3,874,511 | +0.02(+0.13%) |
Sep 30, 2016 | 16.51 | 16.66 | 16.48 | 16.60 | 5,260,798 | +0.19(+1.18%) |
Sep 29, 2016 | 16.62 | 16.68 | 16.40 | 16.41 | 5,232,716 | -0.25(-1.52%) |
Sep 28, 2016 | 16.53 | 16.67 | 16.36 | 16.66 | 4,902,623 | +0.16(+0.99%) |
Sep 27, 2016 | 16.30 | 16.51 | 16.19 | 16.50 | 5,834,396 | +0.20(+1.23%) |
Sep 26, 2016 | 16.33 | 16.42 | 16.26 | 16.30 | 5,363,844 | -0.18(-1.08%) |
Sep 23, 2016 | 16.70 | 16.80 | 16.31 | 16.48 | 7,574,208 | -0.24(-1.42%) |
Sep 22, 2016 | 16.79 | 16.82 | 16.64 | 16.71 | 6,860,519 | +0.01(+0.04%) |
Sep 21, 2016 | 16.80 | 16.89 | 16.60 | 16.71 | 5,238,334 | +0.00(+0.00%) |
Sep 20, 2016 | 16.91 | 16.91 | 16.61 | 16.71 | 3,674,313 | -0.10(-0.57%) |
Sep 19, 2016 | 16.76 | 16.92 | 16.74 | 16.80 | 3,159,891 | +0.06(+0.36%) |
Sep 16, 2016 | 16.79 | 16.80 | 16.61 | 16.74 | 4,515,404 | -0.10(-0.57%) |
Sep 15, 2016 | 16.55 | 16.90 | 16.55 | 16.84 | 3,532,828 | +0.33(+1.98%) |
Sep 14, 2016 | 16.68 | 16.79 | 16.47 | 16.51 | 4,361,469 | -0.17(-1.02%) |
Sep 13, 2016 | 16.88 | 16.93 | 16.60 | 16.68 | 7,431,102 | -0.35(-2.05%) |
Sep 12, 2016 | 16.50 | 17.09 | 16.44 | 17.03 | 8,887,381 | +0.41(+2.46%) |
Sep 09, 2016 | 16.94 | 17.11 | 16.59 | 16.62 | 8,368,052 | -0.47(-2.74%) |
Sep 08, 2016 | 17.17 | 17.17 | 16.99 | 17.09 | 4,408,629 | -0.11(-0.65%) |
Sep 07, 2016 | 16.84 | 17.23 | 16.73 | 17.20 | 7,657,747 | +0.31(+1.85%) |
Sep 06, 2016 | 17.09 | 17.09 | 16.80 | 16.89 | 4,877,115 | -0.20(-1.17%) |
Sep 02, 2016 | 17.18 | 17.09 | 17.09 | 17.09 | 4,466,096 | +0.03(+0.17%) |