Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.10 | 17.74 | 16.84 | 17.03 | 15,200,843 | +0.55(+3.34%) |
Nov 29, 2016 | 16.08 | 16.95 | 15.60 | 16.48 | 15,126,920 | +0.04(+0.24%) |
Nov 28, 2016 | 17.61 | 17.61 | 16.39 | 16.44 | 9,059,704 | -0.86(-4.97%) |
Nov 25, 2016 | 17.46 | 17.50 | 17.07 | 17.30 | 1,543,574 | -0.26(-1.48%) |
Nov 23, 2016 | 17.56 | 17.56 | 17.56 | 0 | -0.20(-1.13%) | |
Nov 22, 2016 | 18.00 | 18.72 | 17.04 | 17.76 | 16,355,905 | -0.16(-0.89%) |
Nov 21, 2016 | 18.11 | 19.99 | 17.60 | 17.92 | 21,223,180 | +0.63(+3.64%) |
Nov 18, 2016 | 16.97 | 17.43 | 16.64 | 17.29 | 8,612,833 | +0.62(+3.72%) |
Nov 17, 2016 | 16.52 | 16.95 | 16.41 | 16.67 | 5,031,294 | +0.28(+1.71%) |
Nov 16, 2016 | 16.74 | 17.01 | 16.33 | 16.39 | 4,752,667 | -0.47(-2.79%) |
Nov 15, 2016 | 17.17 | 17.49 | 16.50 | 16.86 | 6,945,178 | +0.03(+0.18%) |
Nov 14, 2016 | 16.98 | 17.15 | 16.53 | 16.83 | 6,450,008 | -0.16(-0.94%) |
Nov 11, 2016 | 16.25 | 17.37 | 16.05 | 16.99 | 13,411,697 | +0.68(+4.17%) |
Nov 10, 2016 | 16.64 | 17.14 | 16.30 | 16.31 | 8,843,087 | -0.04(-0.24%) |
Nov 09, 2016 | 16.17 | 16.94 | 14.98 | 16.35 | 18,647,056 | +2.35(+16.79%) |
Nov 08, 2016 | 14.05 | 14.32 | 13.96 | 14.00 | 5,164,292 | -0.07(-0.50%) |
Nov 07, 2016 | 13.96 | 14.18 | 13.85 | 14.07 | 4,842,923 | +0.27(+1.96%) |
Nov 04, 2016 | 13.89 | 14.30 | 13.77 | 13.80 | 8,699,790 | -0.21(-1.50%) |
Nov 03, 2016 | 14.30 | 14.50 | 13.90 | 14.01 | 4,474,913 | -0.58(-3.98%) |
Nov 02, 2016 | 14.51 | 14.74 | 14.07 | 14.59 | 4,345,602 | -0.09(-0.61%) |
Nov 01, 2016 | 15.10 | 15.18 | 14.51 | 14.68 | 6,303,898 | -0.25(-1.67%) |
Oct 31, 2016 | 15.07 | 15.22 | 14.74 | 14.93 | 4,190,026 | -0.16(-1.06%) |
Oct 28, 2016 | 15.27 | 15.65 | 15.02 | 15.09 | 5,589,183 | -0.26(-1.69%) |
Oct 27, 2016 | 15.78 | 15.90 | 15.34 | 15.35 | 3,783,059 | -0.40(-2.54%) |
Oct 26, 2016 | 15.98 | 16.06 | 15.65 | 15.75 | 3,355,360 | -0.36(-2.23%) |
Oct 25, 2016 | 16.47 | 16.48 | 16.06 | 16.11 | 5,080,034 | -0.37(-2.25%) |
Oct 24, 2016 | 16.49 | 16.63 | 16.03 | 16.48 | 5,239,665 | -0.01(-0.06%) |
Oct 21, 2016 | 16.41 | 16.56 | 16.22 | 16.49 | 5,540,510 | +0.01(+0.06%) |
Oct 20, 2016 | 16.47 | 16.73 | 16.39 | 16.48 | 3,729,213 | -0.13(-0.78%) |
Oct 19, 2016 | 16.41 | 16.74 | 16.32 | 16.61 | 4,152,314 | +0.34(+2.09%) |
Oct 18, 2016 | 15.92 | 16.34 | 15.85 | 16.27 | 3,062,405 | +0.54(+3.43%) |
Oct 17, 2016 | 15.71 | 15.76 | 15.56 | 15.73 | 2,128,488 | +0.01(+0.06%) |
Oct 14, 2016 | 15.72 | 15.89 | 15.46 | 15.72 | 4,097,555 | +0.06(+0.38%) |
Oct 13, 2016 | 15.41 | 15.88 | 15.02 | 15.66 | 6,170,946 | +0.08(+0.51%) |
Oct 12, 2016 | 15.84 | 15.89 | 15.36 | 15.58 | 5,916,145 | -0.39(-2.44%) |
Oct 11, 2016 | 16.28 | 16.30 | 15.74 | 15.97 | 4,588,594 | -0.38(-2.32%) |
Oct 10, 2016 | 16.16 | 16.50 | 16.14 | 16.35 | 4,138,951 | +0.40(+2.51%) |
Oct 07, 2016 | 16.50 | 16.55 | 15.93 | 15.95 | 3,937,143 | -0.54(-3.27%) |
Oct 06, 2016 | 16.60 | 16.74 | 16.35 | 16.49 | 2,858,297 | -0.10(-0.60%) |
Oct 05, 2016 | 16.48 | 16.82 | 16.36 | 16.59 | 4,022,745 | +0.37(+2.28%) |
Oct 04, 2016 | 16.70 | 16.78 | 16.16 | 16.22 | 3,519,151 | -0.49(-2.93%) |
Oct 03, 2016 | 16.88 | 16.95 | 16.65 | 16.71 | 3,650,266 | -0.08(-0.48%) |
Sep 30, 2016 | 16.78 | 16.97 | 16.44 | 16.79 | 7,994,996 | +0.21(+1.27%) |
Sep 29, 2016 | 16.74 | 17.05 | 16.45 | 16.58 | 4,417,062 | -0.12(-0.72%) |
Sep 28, 2016 | 16.49 | 16.82 | 16.22 | 16.70 | 6,666,032 | +0.29(+1.77%) |
Sep 27, 2016 | 16.67 | 16.67 | 16.12 | 16.41 | 5,207,722 | -0.32(-1.91%) |
Sep 26, 2016 | 17.20 | 17.40 | 16.72 | 16.73 | 4,206,551 | -0.08(-0.48%) |
Sep 23, 2016 | 16.69 | 17.12 | 16.56 | 16.81 | 2,803,863 | -0.10(-0.59%) |
Sep 22, 2016 | 16.99 | 17.06 | 16.64 | 16.91 | 3,704,223 | +0.12(+0.71%) |
Sep 21, 2016 | 16.70 | 16.84 | 16.50 | 16.79 | 3,384,827 | +0.36(+2.19%) |
Sep 20, 2016 | 16.42 | 16.57 | 16.25 | 16.43 | 2,909,088 | +0.01(+0.06%) |
Sep 19, 2016 | 16.37 | 16.63 | 16.20 | 16.42 | 3,360,585 | +0.26(+1.61%) |
Sep 16, 2016 | 16.52 | 16.52 | 16.02 | 16.16 | 9,113,715 | -0.50(-3.00%) |
Sep 15, 2016 | 16.68 | 16.87 | 16.54 | 16.66 | 4,784,805 | -0.03(-0.18%) |
Sep 14, 2016 | 16.87 | 17.21 | 16.59 | 16.69 | 5,614,012 | -0.12(-0.71%) |
Sep 13, 2016 | 17.60 | 17.74 | 16.73 | 16.81 | 12,070,510 | -1.19(-6.61%) |
Sep 12, 2016 | 17.79 | 18.18 | 17.27 | 18.00 | 8,856,559 | -0.11(-0.61%) |
Sep 09, 2016 | 18.63 | 19.16 | 18.09 | 18.11 | 7,463,445 | -0.85(-4.48%) |
Sep 08, 2016 | 18.67 | 19.44 | 18.59 | 18.96 | 8,835,319 | +0.47(+2.54%) |
Sep 07, 2016 | 18.10 | 18.55 | 18.02 | 18.49 | 6,528,854 | +0.41(+2.27%) |
Sep 06, 2016 | 17.90 | 18.09 | 17.68 | 18.08 | 4,549,159 | +0.24(+1.35%) |
Sep 02, 2016 | 18.04 | 17.84 | 17.84 | 17.84 | 3,215,700 | +0.03(+0.17%) |