Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.24 | 15.26 | 14.99 | 14.99 | 13,387,655 | -0.03(-0.20%) |
Nov 29, 2016 | 15.08 | 15.13 | 15.00 | 15.02 | 10,962,259 | -0.02(-0.16%) |
Nov 28, 2016 | 15.17 | 15.19 | 15.03 | 15.04 | 13,751,613 | -0.40(-2.62%) |
Nov 25, 2016 | 15.40 | 15.45 | 15.37 | 15.45 | 4,878,995 | +0.19(+1.25%) |
Nov 23, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.18(-1.19%) | |
Nov 22, 2016 | 15.38 | 15.46 | 15.34 | 15.44 | 9,544,980 | +0.11(+0.71%) |
Nov 21, 2016 | 15.43 | 15.50 | 15.31 | 15.33 | 10,417,843 | -0.11(-0.70%) |
Nov 18, 2016 | 15.46 | 15.51 | 15.38 | 15.44 | 8,158,478 | -0.22(-1.38%) |
Nov 17, 2016 | 15.61 | 15.68 | 15.58 | 15.65 | 12,047,548 | +0.19(+1.24%) |
Nov 16, 2016 | 15.35 | 15.56 | 15.35 | 15.46 | 16,425,802 | +0.06(+0.39%) |
Nov 15, 2016 | 15.41 | 15.44 | 15.25 | 15.40 | 14,460,602 | -0.15(-0.97%) |
Nov 14, 2016 | 15.67 | 15.67 | 15.48 | 15.55 | 10,591,174 | -0.19(-1.18%) |
Nov 11, 2016 | 15.88 | 15.91 | 15.65 | 15.74 | 9,728,191 | -0.17(-1.10%) |
Nov 10, 2016 | 16.11 | 16.14 | 15.91 | 15.91 | 21,621,186 | -0.54(-3.29%) |
Nov 09, 2016 | 16.19 | 16.53 | 16.14 | 16.45 | 14,075,991 | +0.06(+0.37%) |
Nov 08, 2016 | 16.29 | 16.44 | 16.24 | 16.39 | 6,092,031 | +0.06(+0.37%) |
Nov 07, 2016 | 16.30 | 16.38 | 16.23 | 16.33 | 10,871,252 | +0.04(+0.22%) |
Nov 04, 2016 | 16.39 | 16.45 | 16.29 | 16.30 | 11,597,439 | -0.14(-0.84%) |
Nov 03, 2016 | 16.56 | 16.62 | 16.42 | 16.44 | 7,978,652 | +0.04(+0.26%) |
Nov 02, 2016 | 16.62 | 16.62 | 16.39 | 16.39 | 7,141,294 | -0.13(-0.76%) |
Nov 01, 2016 | 16.65 | 16.67 | 16.47 | 16.52 | 8,476,076 | -0.21(-1.26%) |
Oct 31, 2016 | 16.67 | 16.79 | 16.64 | 16.73 | 4,326,549 | -0.08(-0.50%) |
Oct 28, 2016 | 16.83 | 16.90 | 16.78 | 16.81 | 8,156,005 | +0.08(+0.47%) |
Oct 27, 2016 | 16.86 | 16.87 | 16.74 | 16.74 | 6,507,042 | -0.07(-0.39%) |
Oct 26, 2016 | 16.70 | 16.89 | 16.69 | 16.80 | 8,384,516 | +0.03(+0.18%) |
Oct 25, 2016 | 16.82 | 16.86 | 16.70 | 16.77 | 7,723,284 | +0.14(+0.87%) |
Oct 24, 2016 | 16.65 | 16.68 | 16.60 | 16.63 | 6,746,968 | -0.06(-0.36%) |
Oct 21, 2016 | 16.60 | 16.71 | 16.57 | 16.69 | 5,940,414 | -0.03(-0.18%) |
Oct 20, 2016 | 16.66 | 16.76 | 16.65 | 16.72 | 6,219,606 | +0.04(+0.22%) |
Oct 19, 2016 | 16.74 | 16.80 | 16.68 | 16.68 | 6,983,276 | -0.23(-1.39%) |
Oct 18, 2016 | 16.99 | 17.04 | 16.90 | 16.92 | 8,120,096 | +0.20(+1.22%) |
Oct 17, 2016 | 16.65 | 16.74 | 16.62 | 16.71 | 7,693,827 | +0.01(+0.04%) |
Oct 14, 2016 | 16.82 | 16.87 | 16.71 | 16.71 | 7,022,303 | -0.04(-0.25%) |
Oct 13, 2016 | 16.60 | 16.77 | 16.56 | 16.75 | 14,344,150 | +0.00(+0.00%) |
Oct 12, 2016 | 16.78 | 16.80 | 16.62 | 16.75 | 9,576,416 | +0.01(+0.07%) |
Oct 11, 2016 | 17.03 | 17.04 | 16.71 | 16.74 | 10,656,840 | -0.25(-1.45%) |
Oct 10, 2016 | 16.98 | 17.09 | 16.95 | 16.98 | 9,362,503 | +0.03(+0.18%) |
Oct 07, 2016 | 16.99 | 17.04 | 16.90 | 16.95 | 10,758,524 | -0.20(-1.19%) |
Oct 06, 2016 | 17.16 | 17.25 | 17.11 | 17.16 | 9,686,305 | -0.33(-1.89%) |
Oct 05, 2016 | 17.52 | 17.55 | 17.42 | 17.49 | 6,432,324 | -0.12(-0.68%) |
Oct 04, 2016 | 17.75 | 17.84 | 17.56 | 17.61 | 8,825,643 | +0.07(+0.38%) |
Oct 03, 2016 | 17.51 | 17.63 | 17.45 | 17.54 | 7,726,064 | +0.02(+0.14%) |
Sep 30, 2016 | 17.62 | 17.64 | 17.48 | 17.52 | 7,868,310 | +0.02(+0.10%) |
Sep 29, 2016 | 17.76 | 17.76 | 17.44 | 17.50 | 8,297,120 | -0.22(-1.25%) |
Sep 28, 2016 | 17.70 | 17.77 | 17.61 | 17.72 | 7,467,461 | +0.13(+0.75%) |
Sep 27, 2016 | 17.38 | 17.63 | 17.34 | 17.59 | 6,923,120 | +0.12(+0.69%) |
Sep 26, 2016 | 17.40 | 17.51 | 17.33 | 17.47 | 9,032,613 | -0.05(-0.27%) |
Sep 23, 2016 | 17.49 | 17.54 | 17.46 | 17.52 | 10,972,729 | -0.29(-1.62%) |
Sep 22, 2016 | 17.96 | 17.99 | 17.77 | 17.81 | 7,919,133 | -0.14(-0.80%) |
Sep 21, 2016 | 17.77 | 17.97 | 17.70 | 17.95 | 8,821,226 | +0.28(+1.56%) |
Sep 20, 2016 | 17.73 | 17.73 | 17.59 | 17.67 | 9,523,482 | +0.13(+0.72%) |
Sep 19, 2016 | 17.70 | 17.71 | 17.53 | 17.55 | 6,230,366 | +0.13(+0.72%) |
Sep 16, 2016 | 17.52 | 17.54 | 17.33 | 17.42 | 15,349,438 | -0.35(-1.96%) |
Sep 15, 2016 | 17.67 | 17.84 | 17.63 | 17.77 | 10,159,202 | +0.07(+0.41%) |
Sep 14, 2016 | 17.61 | 17.79 | 17.57 | 17.70 | 11,664,534 | -0.13(-0.71%) |
Sep 13, 2016 | 18.03 | 18.03 | 17.71 | 17.82 | 12,418,764 | -0.48(-2.63%) |
Sep 12, 2016 | 17.93 | 18.34 | 17.89 | 18.30 | 17,707,708 | +0.47(+2.66%) |
Sep 09, 2016 | 18.06 | 18.06 | 17.80 | 17.83 | 9,819,041 | -0.31(-1.72%) |
Sep 08, 2016 | 18.06 | 18.18 | 18.03 | 18.14 | 7,875,597 | -0.02(-0.13%) |
Sep 07, 2016 | 18.35 | 18.38 | 18.12 | 18.17 | 7,094,869 | -0.27(-1.47%) |
Sep 06, 2016 | 18.36 | 18.46 | 18.32 | 18.44 | 5,064,751 | -0.13(-0.71%) |
Sep 02, 2016 | 18.44 | 18.57 | 18.57 | 18.57 | 6,399,677 | +0.43(+2.35%) |