Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.39 | 15.41 | 15.14 | 15.13 | 13,259,251 | -0.03(-0.20%) |
Nov 29, 2016 | 15.22 | 15.28 | 15.15 | 15.16 | 10,857,118 | -0.02(-0.16%) |
Nov 28, 2016 | 15.32 | 15.34 | 15.17 | 15.19 | 13,619,718 | -0.41(-2.62%) |
Nov 25, 2016 | 15.55 | 15.60 | 15.51 | 15.60 | 4,832,200 | +0.19(+1.25%) |
Nov 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | -0.19(-1.19%) | |
Nov 22, 2016 | 15.53 | 15.61 | 15.48 | 15.59 | 9,453,432 | +0.11(+0.71%) |
Nov 21, 2016 | 15.58 | 15.65 | 15.45 | 15.48 | 10,317,923 | -0.11(-0.70%) |
Nov 18, 2016 | 15.61 | 15.66 | 15.53 | 15.59 | 8,080,228 | -0.22(-1.38%) |
Nov 17, 2016 | 15.76 | 15.84 | 15.73 | 15.81 | 11,931,998 | +0.19(+1.24%) |
Nov 16, 2016 | 15.50 | 15.71 | 15.50 | 15.61 | 16,268,259 | +0.06(+0.39%) |
Nov 15, 2016 | 15.56 | 15.59 | 15.39 | 15.55 | 14,321,908 | -0.15(-0.97%) |
Nov 14, 2016 | 15.82 | 15.82 | 15.63 | 15.70 | 10,489,592 | -0.19(-1.18%) |
Nov 11, 2016 | 16.03 | 16.06 | 15.81 | 15.89 | 9,634,885 | -0.18(-1.09%) |
Nov 10, 2016 | 16.26 | 16.29 | 16.07 | 16.07 | 21,413,812 | -0.55(-3.29%) |
Nov 09, 2016 | 16.35 | 16.69 | 16.30 | 16.61 | 13,940,985 | +0.06(+0.37%) |
Nov 08, 2016 | 16.44 | 16.60 | 16.40 | 16.55 | 6,033,601 | +0.06(+0.37%) |
Nov 07, 2016 | 16.46 | 16.54 | 16.38 | 16.49 | 10,766,983 | +0.04(+0.22%) |
Nov 04, 2016 | 16.55 | 16.61 | 16.45 | 16.46 | 11,486,206 | -0.14(-0.84%) |
Nov 03, 2016 | 16.72 | 16.78 | 16.58 | 16.60 | 7,902,127 | +0.04(+0.26%) |
Nov 02, 2016 | 16.78 | 16.78 | 16.54 | 16.55 | 7,072,800 | -0.13(-0.76%) |
Nov 01, 2016 | 16.81 | 16.83 | 16.63 | 16.68 | 8,394,780 | -0.21(-1.26%) |
Oct 31, 2016 | 16.83 | 16.95 | 16.80 | 16.89 | 4,285,052 | -0.09(-0.50%) |
Oct 28, 2016 | 17.00 | 17.07 | 16.95 | 16.98 | 8,077,779 | +0.08(+0.47%) |
Oct 27, 2016 | 17.03 | 17.04 | 16.90 | 16.90 | 6,444,632 | -0.07(-0.39%) |
Oct 26, 2016 | 16.86 | 17.06 | 16.86 | 16.97 | 8,304,098 | +0.03(+0.18%) |
Oct 25, 2016 | 16.98 | 17.02 | 16.86 | 16.93 | 7,649,208 | +0.15(+0.87%) |
Oct 24, 2016 | 16.81 | 16.84 | 16.77 | 16.79 | 6,682,256 | -0.06(-0.36%) |
Oct 21, 2016 | 16.76 | 16.87 | 16.73 | 16.85 | 5,883,439 | -0.03(-0.18%) |
Oct 20, 2016 | 16.82 | 16.93 | 16.81 | 16.88 | 6,159,953 | +0.04(+0.22%) |
Oct 19, 2016 | 16.90 | 16.97 | 16.84 | 16.84 | 6,916,298 | -0.24(-1.39%) |
Oct 18, 2016 | 17.16 | 17.21 | 17.07 | 17.08 | 8,042,214 | +0.21(+1.22%) |
Oct 17, 2016 | 16.81 | 16.90 | 16.78 | 16.87 | 7,620,034 | +0.01(+0.04%) |
Oct 14, 2016 | 16.98 | 17.03 | 16.87 | 16.87 | 6,954,950 | -0.04(-0.25%) |
Oct 13, 2016 | 16.77 | 16.93 | 16.72 | 16.91 | 14,206,573 | +0.00(+0.00%) |
Oct 12, 2016 | 16.95 | 16.97 | 16.78 | 16.91 | 9,484,567 | +0.01(+0.07%) |
Oct 11, 2016 | 17.20 | 17.21 | 16.87 | 16.90 | 10,554,628 | -0.25(-1.45%) |
Oct 10, 2016 | 17.15 | 17.26 | 17.12 | 17.15 | 9,272,705 | +0.03(+0.18%) |
Oct 07, 2016 | 17.16 | 17.20 | 17.06 | 17.12 | 10,655,337 | -0.21(-1.19%) |
Oct 06, 2016 | 17.33 | 17.42 | 17.27 | 17.32 | 9,593,402 | -0.33(-1.89%) |
Oct 05, 2016 | 17.69 | 17.72 | 17.59 | 17.66 | 6,370,630 | -0.12(-0.68%) |
Oct 04, 2016 | 17.92 | 18.01 | 17.73 | 17.78 | 8,740,994 | +0.07(+0.38%) |
Oct 03, 2016 | 17.68 | 17.80 | 17.62 | 17.71 | 7,651,962 | +0.02(+0.14%) |
Sep 30, 2016 | 17.79 | 17.81 | 17.65 | 17.69 | 7,792,843 | +0.02(+0.10%) |
Sep 29, 2016 | 17.93 | 17.94 | 17.61 | 17.67 | 8,217,540 | -0.22(-1.25%) |
Sep 28, 2016 | 17.87 | 17.94 | 17.78 | 17.89 | 7,395,839 | +0.13(+0.75%) |
Sep 27, 2016 | 17.55 | 17.80 | 17.51 | 17.76 | 6,856,719 | +0.12(+0.69%) |
Sep 26, 2016 | 17.57 | 17.68 | 17.49 | 17.64 | 8,945,979 | -0.05(-0.27%) |
Sep 23, 2016 | 17.66 | 17.71 | 17.63 | 17.69 | 10,867,487 | -0.29(-1.62%) |
Sep 22, 2016 | 18.13 | 18.16 | 17.94 | 17.98 | 7,843,179 | -0.15(-0.80%) |
Sep 21, 2016 | 17.94 | 18.14 | 17.88 | 18.12 | 8,736,620 | +0.28(+1.56%) |
Sep 20, 2016 | 17.90 | 17.91 | 17.76 | 17.85 | 9,432,140 | +0.13(+0.72%) |
Sep 19, 2016 | 17.88 | 17.88 | 17.70 | 17.72 | 6,170,609 | +0.13(+0.72%) |
Sep 16, 2016 | 17.69 | 17.71 | 17.50 | 17.59 | 15,202,219 | -0.35(-1.96%) |
Sep 15, 2016 | 17.84 | 18.02 | 17.80 | 17.94 | 10,061,762 | +0.07(+0.41%) |
Sep 14, 2016 | 17.78 | 17.97 | 17.74 | 17.87 | 11,552,657 | -0.13(-0.71%) |
Sep 13, 2016 | 18.20 | 18.20 | 17.88 | 18.00 | 12,299,653 | -0.49(-2.63%) |
Sep 12, 2016 | 18.11 | 18.51 | 18.06 | 18.48 | 17,537,870 | +0.48(+2.66%) |
Sep 09, 2016 | 18.23 | 18.23 | 17.97 | 18.00 | 9,724,865 | -0.32(-1.72%) |
Sep 08, 2016 | 18.23 | 18.36 | 18.21 | 18.32 | 7,800,060 | -0.02(-0.13%) |
Sep 07, 2016 | 18.52 | 18.56 | 18.29 | 18.34 | 7,026,821 | -0.27(-1.47%) |
Sep 06, 2016 | 18.54 | 18.63 | 18.50 | 18.62 | 5,016,174 | -0.13(-0.71%) |
Sep 02, 2016 | 18.62 | 18.75 | 18.75 | 18.75 | 6,338,297 | +0.43(+2.35%) |