Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.27 | 18.47 | 17.93 | 17.95 | 4,838,801 | -0.17(-0.96%) |
Nov 29, 2016 | 18.02 | 18.25 | 17.91 | 18.13 | 3,697,820 | +0.13(+0.70%) |
Nov 28, 2016 | 18.40 | 18.51 | 17.97 | 18.00 | 6,207,225 | -0.52(-2.79%) |
Nov 25, 2016 | 18.16 | 18.59 | 18.13 | 18.52 | 2,825,277 | +0.36(+2.00%) |
Nov 23, 2016 | 18.15 | 18.15 | 18.15 | 0 | -0.32(-1.74%) | |
Nov 22, 2016 | 18.45 | 18.57 | 18.37 | 18.47 | 4,550,776 | +0.10(+0.53%) |
Nov 21, 2016 | 18.66 | 18.74 | 18.21 | 18.38 | 7,475,080 | -0.17(-0.94%) |
Nov 18, 2016 | 18.13 | 18.56 | 18.00 | 18.55 | 7,244,493 | +0.49(+2.70%) |
Nov 17, 2016 | 17.84 | 18.22 | 17.74 | 18.06 | 5,276,552 | +0.24(+1.33%) |
Nov 16, 2016 | 18.00 | 18.11 | 17.64 | 17.83 | 6,222,312 | -0.24(-1.31%) |
Nov 15, 2016 | 17.72 | 18.13 | 17.57 | 18.06 | 8,711,201 | +0.44(+2.49%) |
Nov 14, 2016 | 17.09 | 17.65 | 17.05 | 17.62 | 11,079,247 | +0.75(+4.42%) |
Nov 11, 2016 | 17.15 | 17.19 | 16.81 | 16.88 | 10,181,816 | -0.23(-1.35%) |
Nov 10, 2016 | 16.73 | 17.18 | 16.54 | 17.11 | 14,293,400 | +0.59(+3.55%) |
Nov 09, 2016 | 16.72 | 16.79 | 16.27 | 16.52 | 13,276,975 | -0.24(-1.46%) |
Nov 08, 2016 | 16.63 | 16.79 | 16.40 | 16.77 | 5,555,091 | +0.13(+0.75%) |
Nov 07, 2016 | 16.74 | 16.87 | 16.51 | 16.64 | 5,352,177 | +0.22(+1.36%) |
Nov 04, 2016 | 16.53 | 16.81 | 16.40 | 16.42 | 4,487,327 | -0.21(-1.26%) |
Nov 03, 2016 | 16.74 | 16.86 | 16.53 | 16.63 | 4,978,666 | -0.08(-0.46%) |
Nov 02, 2016 | 17.00 | 17.05 | 16.68 | 16.70 | 5,891,953 | -0.38(-2.25%) |
Nov 01, 2016 | 17.24 | 17.59 | 17.00 | 17.09 | 4,817,435 | -0.08(-0.44%) |
Oct 31, 2016 | 17.52 | 17.68 | 17.16 | 17.16 | 3,897,103 | -0.32(-1.84%) |
Oct 28, 2016 | 17.47 | 17.78 | 17.38 | 17.48 | 5,659,454 | +0.11(+0.63%) |
Oct 27, 2016 | 17.83 | 18.03 | 17.25 | 17.37 | 10,012,653 | -0.03(-0.16%) |
Oct 26, 2016 | 17.21 | 17.46 | 17.10 | 17.40 | 7,957,771 | +0.23(+1.36%) |
Oct 25, 2016 | 17.00 | 17.31 | 16.94 | 17.17 | 6,248,570 | +0.17(+1.01%) |
Oct 24, 2016 | 16.83 | 17.18 | 16.74 | 17.00 | 7,155,385 | +0.49(+2.99%) |
Oct 21, 2016 | 16.13 | 16.53 | 16.05 | 16.50 | 6,501,905 | +0.31(+1.91%) |
Oct 20, 2016 | 16.28 | 16.31 | 16.09 | 16.20 | 4,312,746 | -0.06(-0.38%) |
Oct 19, 2016 | 16.28 | 16.49 | 16.19 | 16.26 | 7,263,082 | +0.07(+0.42%) |
Oct 18, 2016 | 16.32 | 16.32 | 16.03 | 16.19 | 5,205,292 | +0.06(+0.38%) |
Oct 17, 2016 | 16.27 | 16.27 | 16.00 | 16.13 | 5,289,560 | -0.11(-0.68%) |
Oct 14, 2016 | 16.43 | 16.59 | 16.21 | 16.24 | 5,705,208 | -0.11(-0.67%) |
Oct 13, 2016 | 16.46 | 16.47 | 16.28 | 16.35 | 7,872,056 | -0.22(-1.32%) |
Oct 12, 2016 | 16.68 | 16.73 | 16.47 | 16.57 | 5,324,729 | -0.10(-0.58%) |
Oct 11, 2016 | 16.88 | 16.90 | 16.47 | 16.66 | 6,048,522 | -0.25(-1.46%) |
Oct 10, 2016 | 17.00 | 17.06 | 16.81 | 16.91 | 3,011,188 | -0.01(-0.08%) |
Oct 07, 2016 | 17.00 | 17.00 | 16.77 | 16.92 | 3,717,157 | -0.08(-0.44%) |
Oct 06, 2016 | 17.23 | 17.24 | 16.90 | 17.00 | 4,612,971 | -0.24(-1.39%) |
Oct 05, 2016 | 17.31 | 17.39 | 17.12 | 17.24 | 6,019,520 | +0.03(+0.20%) |
Oct 04, 2016 | 17.34 | 17.39 | 17.06 | 17.20 | 5,358,363 | -0.07(-0.40%) |
Oct 03, 2016 | 17.44 | 17.64 | 17.18 | 17.27 | 3,763,153 | -0.23(-1.33%) |
Sep 30, 2016 | 17.32 | 17.62 | 17.18 | 17.51 | 8,310,765 | +0.32(+1.88%) |
Sep 29, 2016 | 17.19 | 17.50 | 17.07 | 17.18 | 6,081,423 | -0.04(-0.24%) |
Sep 28, 2016 | 17.21 | 17.27 | 17.05 | 17.22 | 5,065,229 | +0.08(+0.48%) |
Sep 27, 2016 | 17.38 | 17.44 | 17.09 | 17.14 | 7,871,609 | -0.32(-1.81%) |
Sep 26, 2016 | 17.55 | 17.58 | 17.32 | 17.46 | 4,592,925 | -0.25(-1.43%) |
Sep 23, 2016 | 17.83 | 17.91 | 17.66 | 17.71 | 5,060,781 | -0.15(-0.84%) |
Sep 22, 2016 | 18.17 | 18.25 | 17.80 | 17.86 | 6,353,214 | -0.21(-1.14%) |
Sep 21, 2016 | 17.83 | 18.12 | 17.77 | 18.07 | 3,752,533 | +0.27(+1.50%) |
Sep 20, 2016 | 17.84 | 17.93 | 17.63 | 17.80 | 3,345,435 | +0.09(+0.50%) |
Sep 19, 2016 | 17.69 | 17.89 | 17.63 | 17.71 | 2,917,775 | +0.05(+0.27%) |
Sep 16, 2016 | 17.68 | 17.68 | 17.46 | 17.66 | 3,033,239 | -0.02(-0.12%) |
Sep 15, 2016 | 17.55 | 17.84 | 17.45 | 17.68 | 4,213,344 | +0.14(+0.78%) |
Sep 14, 2016 | 17.61 | 17.65 | 17.35 | 17.55 | 4,476,204 | -0.13(-0.74%) |
Sep 13, 2016 | 17.88 | 17.90 | 17.49 | 17.68 | 7,096,199 | -0.37(-2.05%) |
Sep 12, 2016 | 17.77 | 18.14 | 17.41 | 18.05 | 5,889,151 | +0.10(+0.57%) |
Sep 09, 2016 | 18.26 | 18.27 | 17.77 | 17.94 | 6,638,709 | -0.43(-2.31%) |
Sep 08, 2016 | 18.21 | 18.51 | 18.20 | 18.37 | 2,703,391 | +0.12(+0.64%) |
Sep 07, 2016 | 18.38 | 18.38 | 18.09 | 18.25 | 3,707,822 | -0.05(-0.30%) |
Sep 06, 2016 | 18.48 | 18.51 | 18.15 | 18.31 | 3,337,394 | -0.12(-0.67%) |
Sep 02, 2016 | 18.50 | 18.43 | 18.43 | 18.43 | 5,123,750 | -0.03(-0.19%) |