Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.78 | 15.81 | 15.57 | 15.66 | 8,660,409 | -0.12(-0.76%) |
Nov 29, 2016 | 15.59 | 15.87 | 15.58 | 15.78 | 4,755,755 | +0.01(+0.06%) |
Nov 28, 2016 | 15.72 | 15.84 | 15.63 | 15.77 | 6,829,805 | +0.14(+0.90%) |
Nov 25, 2016 | 15.70 | 15.72 | 15.60 | 15.63 | 4,894,601 | +0.11(+0.71%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.28(-1.77%) | |
Nov 22, 2016 | 15.88 | 15.90 | 15.69 | 15.80 | 6,668,931 | +0.08(+0.51%) |
Nov 21, 2016 | 15.76 | 15.86 | 15.67 | 15.72 | 8,406,387 | -0.01(-0.06%) |
Nov 18, 2016 | 15.78 | 15.85 | 15.60 | 15.73 | 9,995,812 | -0.11(-0.69%) |
Nov 17, 2016 | 16.11 | 16.17 | 15.73 | 15.84 | 20,967,616 | -0.25(-1.55%) |
Nov 16, 2016 | 16.20 | 16.21 | 16.00 | 16.09 | 7,006,682 | -0.10(-0.62%) |
Nov 15, 2016 | 16.04 | 16.26 | 16.01 | 16.19 | 10,303,829 | +0.19(+1.19%) |
Nov 14, 2016 | 16.19 | 16.23 | 15.78 | 16.00 | 28,802,280 | -0.47(-2.85%) |
Nov 11, 2016 | 17.49 | 17.50 | 16.31 | 16.47 | 50,069,540 | -1.09(-6.21%) |
Nov 10, 2016 | 17.65 | 17.80 | 17.48 | 17.56 | 17,502,758 | +0.11(+0.63%) |
Nov 09, 2016 | 17.86 | 17.87 | 17.40 | 17.45 | 16,732,846 | +0.05(+0.29%) |
Nov 08, 2016 | 17.37 | 17.78 | 17.34 | 17.40 | 11,207,859 | +0.11(+0.64%) |
Nov 07, 2016 | 17.31 | 17.32 | 17.09 | 17.29 | 7,073,385 | -0.17(-0.97%) |
Nov 04, 2016 | 17.47 | 17.54 | 17.40 | 17.46 | 5,672,587 | +0.04(+0.23%) |
Nov 03, 2016 | 17.26 | 17.50 | 17.24 | 17.42 | 7,919,336 | -0.14(-0.80%) |
Nov 02, 2016 | 17.62 | 17.79 | 17.55 | 17.56 | 10,934,882 | +0.15(+0.86%) |
Nov 01, 2016 | 17.37 | 17.55 | 17.32 | 17.41 | 12,897,598 | +0.44(+2.59%) |
Oct 31, 2016 | 16.94 | 17.00 | 16.87 | 16.97 | 6,051,008 | +0.10(+0.59%) |
Oct 28, 2016 | 16.82 | 17.00 | 16.73 | 16.87 | 9,811,517 | +0.14(+0.84%) |
Oct 27, 2016 | 16.75 | 16.77 | 16.68 | 16.73 | 4,059,198 | +0.02(+0.12%) |
Oct 26, 2016 | 16.81 | 16.87 | 16.68 | 16.71 | 5,796,852 | -0.15(-0.89%) |
Oct 25, 2016 | 16.80 | 16.92 | 16.77 | 16.86 | 6,573,346 | +0.16(+0.96%) |
Oct 24, 2016 | 16.96 | 16.98 | 16.64 | 16.70 | 5,793,465 | +0.05(+0.30%) |
Oct 21, 2016 | 16.65 | 16.66 | 16.57 | 16.65 | 4,149,541 | +0.01(+0.06%) |
Oct 20, 2016 | 16.80 | 16.83 | 16.56 | 16.64 | 7,037,627 | -0.15(-0.89%) |
Oct 19, 2016 | 16.80 | 16.84 | 16.68 | 16.79 | 8,593,587 | +0.07(+0.42%) |
Oct 18, 2016 | 16.69 | 16.80 | 16.62 | 16.72 | 8,172,935 | +0.15(+0.91%) |
Oct 17, 2016 | 16.54 | 16.60 | 16.50 | 16.57 | 3,553,924 | +0.01(+0.06%) |
Oct 14, 2016 | 16.56 | 16.69 | 16.48 | 16.56 | 8,324,422 | -0.05(-0.30%) |
Oct 13, 2016 | 16.60 | 16.66 | 16.54 | 16.61 | 6,259,082 | -0.04(-0.24%) |
Oct 12, 2016 | 16.60 | 16.71 | 16.53 | 16.65 | 6,304,093 | +0.09(+0.54%) |
Oct 11, 2016 | 16.70 | 16.73 | 16.56 | 16.56 | 7,211,883 | -0.17(-1.02%) |
Oct 10, 2016 | 16.60 | 16.83 | 16.70 | 16.73 | 8,437,629 | +0.13(+0.78%) |
Oct 07, 2016 | 16.70 | 16.74 | 16.23 | 16.60 | 20,243,072 | +0.16(+0.97%) |
Oct 06, 2016 | 16.51 | 16.56 | 16.24 | 16.44 | 18,470,032 | -0.41(-2.43%) |
Oct 05, 2016 | 17.00 | 17.01 | 16.66 | 16.85 | 18,164,504 | -0.09(-0.53%) |
Oct 04, 2016 | 17.58 | 17.58 | 16.82 | 16.94 | 27,958,120 | -0.93(-5.20%) |
Oct 03, 2016 | 18.10 | 18.11 | 17.76 | 17.87 | 18,039,682 | -0.33(-1.81%) |
Sep 30, 2016 | 18.65 | 18.67 | 18.13 | 18.20 | 11,579,988 | +0.09(+0.50%) |
Sep 29, 2016 | 18.14 | 18.24 | 18.05 | 18.11 | 5,775,815 | -0.10(-0.55%) |
Sep 28, 2016 | 18.09 | 18.24 | 17.96 | 18.21 | 6,986,302 | +0.04(+0.22%) |
Sep 27, 2016 | 18.25 | 18.30 | 18.01 | 18.17 | 7,776,509 | -0.24(-1.30%) |
Sep 26, 2016 | 18.64 | 18.67 | 18.37 | 18.41 | 6,701,008 | -0.27(-1.45%) |
Sep 23, 2016 | 18.81 | 18.85 | 18.59 | 18.68 | 6,948,759 | -0.22(-1.16%) |
Sep 22, 2016 | 18.98 | 19.05 | 18.85 | 18.90 | 9,240,034 | +0.05(+0.27%) |
Sep 21, 2016 | 18.61 | 18.87 | 18.54 | 18.85 | 17,274,258 | +0.58(+3.17%) |
Sep 20, 2016 | 18.15 | 18.30 | 18.11 | 18.27 | 3,052,553 | +0.07(+0.38%) |
Sep 19, 2016 | 18.27 | 18.32 | 18.18 | 18.20 | 5,494,228 | +0.34(+1.90%) |
Sep 16, 2016 | 17.77 | 17.88 | 17.74 | 17.86 | 8,058,825 | -0.18(-1.00%) |
Sep 15, 2016 | 18.02 | 18.16 | 17.87 | 18.04 | 8,199,673 | +0.02(+0.11%) |
Sep 14, 2016 | 18.05 | 18.14 | 18.00 | 18.02 | 4,761,976 | +0.09(+0.50%) |
Sep 13, 2016 | 18.09 | 18.11 | 17.84 | 17.93 | 8,802,051 | -0.24(-1.32%) |
Sep 12, 2016 | 17.92 | 18.22 | 17.85 | 18.17 | 11,559,712 | +0.06(+0.33%) |
Sep 09, 2016 | 18.49 | 18.50 | 18.10 | 18.11 | 12,606,574 | -0.51(-2.74%) |
Sep 08, 2016 | 18.78 | 18.87 | 18.57 | 18.62 | 8,351,138 | -0.16(-0.85%) |
Sep 07, 2016 | 18.98 | 18.99 | 18.73 | 18.78 | 7,417,570 | -0.27(-1.42%) |
Sep 06, 2016 | 18.66 | 19.12 | 18.63 | 19.05 | 15,729,460 | +0.61(+3.31%) |
Sep 02, 2016 | 18.26 | 18.44 | 18.44 | 18.44 | 11,996,400 | +0.50(+2.79%) |