Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.95 | 19.33 | 17.95 | 19.27 | 5,935,515 | +2.66(+15.99%) |
Nov 29, 2016 | 16.16 | 16.87 | 15.74 | 16.61 | 3,065,252 | -0.36(-2.14%) |
Nov 28, 2016 | 18.06 | 18.07 | 16.94 | 16.97 | 2,241,706 | -0.87(-4.89%) |
Nov 25, 2016 | 17.92 | 18.06 | 17.64 | 17.84 | 876,649 | -0.33(-1.83%) |
Nov 23, 2016 | 18.18 | 18.18 | 18.18 | 0 | +0.21(+1.15%) | |
Nov 22, 2016 | 17.79 | 18.05 | 17.51 | 17.97 | 3,706,322 | +0.25(+1.38%) |
Nov 21, 2016 | 17.10 | 17.78 | 17.10 | 17.73 | 5,422,797 | +1.05(+6.29%) |
Nov 18, 2016 | 17.22 | 17.37 | 16.63 | 16.68 | 5,453,156 | -0.37(-2.18%) |
Nov 17, 2016 | 17.77 | 17.95 | 16.97 | 17.05 | 4,047,866 | -0.38(-2.19%) |
Nov 16, 2016 | 17.74 | 17.92 | 17.31 | 17.43 | 2,223,521 | -0.38(-2.15%) |
Nov 15, 2016 | 17.08 | 17.88 | 17.08 | 17.82 | 2,739,636 | +0.97(+5.76%) |
Nov 14, 2016 | 16.77 | 16.86 | 16.37 | 16.84 | 3,135,619 | +0.08(+0.47%) |
Nov 11, 2016 | 16.55 | 16.78 | 16.26 | 16.77 | 3,703,867 | -0.05(-0.29%) |
Nov 10, 2016 | 16.50 | 16.96 | 16.40 | 16.82 | 4,703,647 | +0.24(+1.42%) |
Nov 09, 2016 | 15.79 | 16.60 | 15.71 | 16.58 | 4,663,561 | +0.88(+5.62%) |
Nov 08, 2016 | 15.78 | 16.07 | 15.48 | 15.70 | 4,241,186 | -0.28(-1.78%) |
Nov 07, 2016 | 16.27 | 16.34 | 15.76 | 15.98 | 4,347,032 | +0.22(+1.37%) |
Nov 04, 2016 | 15.98 | 16.23 | 15.75 | 15.77 | 3,236,777 | -0.31(-1.95%) |
Nov 03, 2016 | 15.94 | 16.67 | 15.73 | 16.08 | 5,865,118 | +0.29(+1.86%) |
Nov 02, 2016 | 15.54 | 15.87 | 15.22 | 15.79 | 5,675,273 | -0.05(-0.31%) |
Nov 01, 2016 | 15.96 | 16.16 | 15.68 | 15.84 | 7,327,738 | +0.09(+0.56%) |
Oct 31, 2016 | 16.03 | 16.10 | 15.65 | 15.75 | 5,711,957 | -0.35(-2.19%) |
Oct 28, 2016 | 17.00 | 17.30 | 16.08 | 16.10 | 4,774,488 | -0.94(-5.52%) |
Oct 27, 2016 | 17.22 | 17.34 | 16.82 | 17.04 | 6,637,607 | +0.07(+0.40%) |
Oct 26, 2016 | 16.50 | 17.10 | 16.38 | 16.97 | 6,472,196 | +0.24(+1.40%) |
Oct 25, 2016 | 17.15 | 17.37 | 16.70 | 16.74 | 3,522,783 | -0.53(-3.06%) |
Oct 24, 2016 | 17.58 | 17.58 | 16.86 | 17.27 | 5,460,760 | -0.19(-1.07%) |
Oct 21, 2016 | 17.17 | 17.52 | 17.04 | 17.45 | 4,905,938 | +0.13(+0.74%) |
Oct 20, 2016 | 16.95 | 17.40 | 16.47 | 17.33 | 3,270,454 | +0.14(+0.80%) |
Oct 19, 2016 | 17.08 | 17.48 | 16.86 | 17.19 | 4,468,723 | +0.24(+1.39%) |
Oct 18, 2016 | 17.48 | 17.59 | 16.85 | 16.95 | 4,158,295 | -0.17(-0.97%) |
Oct 17, 2016 | 17.46 | 17.55 | 16.98 | 17.12 | 2,875,647 | -0.37(-2.13%) |
Oct 14, 2016 | 17.78 | 17.88 | 17.39 | 17.49 | 2,728,393 | -0.21(-1.16%) |
Oct 13, 2016 | 17.56 | 17.93 | 17.41 | 17.70 | 3,601,335 | -0.01(-0.06%) |
Oct 12, 2016 | 17.91 | 18.00 | 17.59 | 17.71 | 4,162,446 | -0.30(-1.69%) |
Oct 11, 2016 | 18.05 | 18.22 | 17.85 | 18.01 | 3,352,300 | -0.15(-0.81%) |
Oct 10, 2016 | 17.95 | 18.52 | 18.13 | 18.16 | 2,425,612 | +0.21(+1.15%) |
Oct 07, 2016 | 18.32 | 18.36 | 17.92 | 17.95 | 3,106,519 | -0.44(-2.40%) |
Oct 06, 2016 | 18.73 | 18.85 | 18.01 | 18.39 | 4,521,605 | -0.21(-1.11%) |
Oct 05, 2016 | 18.46 | 18.75 | 18.16 | 18.60 | 6,073,121 | +0.60(+3.32%) |
Oct 04, 2016 | 18.72 | 18.78 | 17.95 | 18.00 | 4,293,652 | -0.62(-3.32%) |
Oct 03, 2016 | 19.26 | 19.34 | 18.41 | 18.62 | 4,129,559 | -0.52(-2.71%) |
Sep 30, 2016 | 19.08 | 19.29 | 18.85 | 19.14 | 4,459,990 | +0.20(+1.03%) |
Sep 29, 2016 | 18.44 | 19.08 | 18.40 | 18.94 | 5,274,188 | +0.57(+3.09%) |
Sep 28, 2016 | 17.47 | 18.41 | 17.08 | 18.37 | 6,104,600 | +0.97(+5.57%) |
Sep 27, 2016 | 17.63 | 17.63 | 17.22 | 17.40 | 3,389,153 | -0.54(-3.00%) |
Sep 26, 2016 | 18.05 | 18.25 | 17.80 | 17.94 | 4,755,541 | +0.01(+0.05%) |
Sep 23, 2016 | 18.21 | 18.46 | 17.77 | 17.93 | 6,012,944 | -0.40(-2.19%) |
Sep 22, 2016 | 18.06 | 18.43 | 17.95 | 18.33 | 5,744,333 | +0.63(+3.54%) |
Sep 21, 2016 | 17.02 | 17.77 | 16.94 | 17.71 | 5,337,094 | +0.98(+5.86%) |
Sep 20, 2016 | 16.71 | 16.90 | 16.35 | 16.73 | 3,867,190 | -0.02(-0.12%) |
Sep 19, 2016 | 16.87 | 16.98 | 16.62 | 16.75 | 3,852,221 | +0.03(+0.18%) |
Sep 16, 2016 | 16.26 | 16.78 | 16.13 | 16.72 | 6,680,533 | +0.18(+1.07%) |
Sep 15, 2016 | 16.84 | 17.08 | 16.44 | 16.54 | 4,916,562 | -0.14(-0.82%) |
Sep 14, 2016 | 16.86 | 17.40 | 16.53 | 16.68 | 4,479,008 | -0.35(-2.07%) |
Sep 13, 2016 | 17.48 | 17.70 | 16.99 | 17.03 | 5,897,199 | -0.78(-4.40%) |
Sep 12, 2016 | 17.57 | 17.91 | 17.40 | 17.82 | 4,574,278 | +0.04(+0.22%) |
Sep 09, 2016 | 18.57 | 18.60 | 17.76 | 17.78 | 3,993,661 | -1.02(-5.42%) |
Sep 08, 2016 | 19.15 | 19.30 | 18.66 | 18.80 | 5,687,478 | -0.14(-0.72%) |
Sep 07, 2016 | 19.12 | 19.20 | 18.69 | 18.93 | 3,597,149 | -0.03(-0.16%) |
Sep 06, 2016 | 19.00 | 19.16 | 18.72 | 18.96 | 2,370,441 | +0.13(+0.68%) |
Sep 02, 2016 | 18.95 | 18.83 | 18.83 | 18.83 | 3,406,049 | +0.15(+0.79%) |