Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.88 | 20.13 | 19.70 | 19.98 | 15,472,242 | +0.48(+2.48%) |
Nov 29, 2016 | 19.58 | 19.75 | 19.43 | 19.50 | 8,932,477 | +0.01(+0.04%) |
Nov 28, 2016 | 19.97 | 20.10 | 19.40 | 19.49 | 12,877,135 | -0.58(-2.91%) |
Nov 25, 2016 | 20.26 | 20.28 | 20.03 | 20.07 | 4,294,066 | -0.12(-0.57%) |
Nov 23, 2016 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.57%) | |
Nov 22, 2016 | 19.97 | 20.10 | 19.77 | 20.07 | 12,144,059 | +0.22(+1.12%) |
Nov 21, 2016 | 19.77 | 19.88 | 19.67 | 19.85 | 8,439,278 | +0.13(+0.66%) |
Nov 18, 2016 | 19.53 | 19.77 | 19.41 | 19.72 | 7,310,417 | +0.19(+0.98%) |
Nov 17, 2016 | 19.20 | 19.54 | 19.05 | 19.53 | 8,172,642 | +0.41(+2.13%) |
Nov 16, 2016 | 19.34 | 19.48 | 19.02 | 19.12 | 14,146,883 | -0.59(-3.00%) |
Nov 15, 2016 | 19.29 | 19.72 | 18.94 | 19.71 | 12,187,440 | +0.31(+1.58%) |
Nov 14, 2016 | 19.05 | 19.67 | 19.02 | 19.40 | 15,798,737 | +0.61(+3.27%) |
Nov 11, 2016 | 18.20 | 18.82 | 18.09 | 18.79 | 14,316,517 | +0.56(+3.08%) |
Nov 10, 2016 | 17.85 | 18.38 | 17.73 | 18.23 | 17,860,864 | +0.61(+3.44%) |
Nov 09, 2016 | 17.06 | 17.76 | 16.96 | 17.62 | 18,478,488 | +1.00(+6.00%) |
Nov 08, 2016 | 16.75 | 16.77 | 16.52 | 16.62 | 9,348,052 | -0.19(-1.14%) |
Nov 07, 2016 | 16.66 | 16.87 | 16.65 | 16.82 | 8,040,562 | +0.53(+3.25%) |
Nov 04, 2016 | 16.44 | 16.54 | 16.27 | 16.29 | 10,475,132 | -0.16(-0.98%) |
Nov 03, 2016 | 16.63 | 16.71 | 16.39 | 16.45 | 7,044,754 | -0.15(-0.93%) |
Nov 02, 2016 | 16.72 | 16.72 | 16.50 | 16.60 | 7,755,741 | -0.18(-1.05%) |
Nov 01, 2016 | 16.82 | 16.96 | 16.46 | 16.78 | 9,022,450 | +0.07(+0.41%) |
Oct 31, 2016 | 16.69 | 16.86 | 16.63 | 16.71 | 9,063,126 | +0.12(+0.69%) |
Oct 28, 2016 | 16.82 | 16.83 | 16.50 | 16.59 | 7,595,335 | -0.16(-0.96%) |
Oct 27, 2016 | 16.76 | 16.95 | 16.67 | 16.76 | 10,887,207 | +0.12(+0.69%) |
Oct 26, 2016 | 16.30 | 16.66 | 16.21 | 16.64 | 8,615,378 | +0.30(+1.83%) |
Oct 25, 2016 | 16.33 | 16.47 | 16.27 | 16.34 | 9,688,289 | -0.02(-0.14%) |
Oct 24, 2016 | 16.43 | 16.48 | 16.32 | 16.36 | 7,637,685 | +0.08(+0.47%) |
Oct 21, 2016 | 16.03 | 16.31 | 16.00 | 16.29 | 8,381,723 | +0.15(+0.90%) |
Oct 20, 2016 | 15.60 | 16.23 | 15.60 | 16.14 | 22,785,402 | +0.38(+2.44%) |
Oct 19, 2016 | 15.29 | 15.89 | 15.26 | 15.76 | 22,405,290 | +0.50(+3.27%) |
Oct 18, 2016 | 15.33 | 15.33 | 15.04 | 15.26 | 11,904,389 | +0.22(+1.48%) |
Oct 17, 2016 | 15.21 | 15.23 | 15.03 | 15.04 | 10,742,541 | -0.17(-1.11%) |
Oct 14, 2016 | 15.33 | 15.48 | 15.11 | 15.20 | 22,174,460 | +0.05(+0.30%) |
Oct 13, 2016 | 15.49 | 15.53 | 15.08 | 15.16 | 16,669,141 | -0.48(-3.09%) |
Oct 12, 2016 | 15.70 | 15.80 | 15.62 | 15.64 | 8,306,404 | -0.02(-0.10%) |
Oct 11, 2016 | 15.55 | 15.94 | 15.54 | 15.66 | 9,646,006 | -0.22(-1.40%) |
Oct 10, 2016 | 15.94 | 16.03 | 15.85 | 15.88 | 8,469,680 | -0.01(-0.05%) |
Oct 07, 2016 | 15.86 | 15.99 | 15.73 | 15.89 | 7,833,118 | -0.04(-0.24%) |
Oct 06, 2016 | 15.97 | 16.08 | 15.78 | 15.93 | 7,289,345 | +0.00(+0.00%) |
Oct 05, 2016 | 15.70 | 16.04 | 15.70 | 15.93 | 9,332,071 | +0.21(+1.32%) |
Oct 04, 2016 | 15.55 | 15.90 | 15.55 | 15.72 | 12,043,308 | +0.09(+0.59%) |
Oct 03, 2016 | 15.62 | 15.83 | 15.57 | 15.63 | 7,839,882 | -0.08(-0.54%) |
Sep 30, 2016 | 15.63 | 15.86 | 15.59 | 15.71 | 7,879,985 | +0.17(+1.09%) |
Sep 29, 2016 | 15.68 | 15.96 | 15.46 | 15.54 | 10,830,165 | -0.23(-1.46%) |
Sep 28, 2016 | 15.86 | 15.90 | 15.60 | 15.77 | 10,939,765 | -0.04(-0.24%) |
Sep 27, 2016 | 15.54 | 15.83 | 15.48 | 15.81 | 9,270,746 | +0.20(+1.27%) |
Sep 26, 2016 | 15.86 | 15.87 | 15.59 | 15.61 | 10,321,619 | -0.35(-2.20%) |
Sep 23, 2016 | 15.77 | 16.11 | 15.77 | 15.96 | 7,514,427 | +0.09(+0.58%) |
Sep 22, 2016 | 15.93 | 16.06 | 15.83 | 15.87 | 10,824,056 | +0.05(+0.29%) |
Sep 21, 2016 | 15.80 | 15.91 | 15.67 | 15.83 | 9,703,502 | +0.08(+0.48%) |
Sep 20, 2016 | 15.80 | 15.86 | 15.70 | 15.75 | 9,872,415 | +0.01(+0.05%) |
Sep 19, 2016 | 15.71 | 15.81 | 15.64 | 15.74 | 8,964,014 | +0.13(+0.83%) |
Sep 16, 2016 | 15.55 | 15.69 | 15.49 | 15.61 | 14,493,611 | -0.06(-0.39%) |
Sep 15, 2016 | 15.47 | 15.77 | 15.45 | 15.67 | 9,471,538 | +0.13(+0.83%) |
Sep 14, 2016 | 15.49 | 15.86 | 15.34 | 15.54 | 17,901,716 | +0.11(+0.74%) |
Sep 13, 2016 | 15.48 | 15.49 | 15.08 | 15.43 | 17,345,718 | +0.01(+0.05%) |
Sep 12, 2016 | 15.15 | 15.46 | 14.99 | 15.42 | 7,521,884 | +0.21(+1.41%) |
Sep 09, 2016 | 15.34 | 15.46 | 15.20 | 15.21 | 7,777,610 | -0.16(-1.04%) |
Sep 08, 2016 | 15.32 | 15.41 | 15.22 | 15.37 | 5,196,988 | +0.09(+0.60%) |
Sep 07, 2016 | 15.10 | 15.31 | 15.03 | 15.28 | 5,650,761 | +0.11(+0.76%) |
Sep 06, 2016 | 15.36 | 15.41 | 15.03 | 15.16 | 6,558,854 | -0.18(-1.14%) |
Sep 02, 2016 | 15.35 | 15.34 | 15.34 | 15.34 | 5,627,354 | +0.05(+0.30%) |