Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.12 | 16.21 | 16.00 | 16.10 | 1,402,543 | -0.14(-0.87%) |
Nov 29, 2016 | 16.12 | 16.33 | 16.12 | 16.25 | 1,283,773 | +0.14(+0.86%) |
Nov 28, 2016 | 16.01 | 16.18 | 16.01 | 16.11 | 1,240,236 | +0.10(+0.63%) |
Nov 25, 2016 | 15.99 | 16.11 | 15.96 | 16.01 | 686,997 | +0.07(+0.46%) |
Nov 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | -0.05(-0.30%) | |
Nov 22, 2016 | 15.78 | 16.00 | 15.76 | 15.98 | 1,429,450 | +0.25(+1.57%) |
Nov 21, 2016 | 15.83 | 15.95 | 15.71 | 15.73 | 1,367,615 | -0.06(-0.36%) |
Nov 18, 2016 | 15.78 | 15.85 | 15.71 | 15.79 | 1,004,574 | +0.02(+0.10%) |
Nov 17, 2016 | 15.92 | 16.03 | 15.75 | 15.78 | 1,240,374 | -0.16(-0.99%) |
Nov 16, 2016 | 15.97 | 16.05 | 15.82 | 15.93 | 1,299,593 | -0.05(-0.33%) |
Nov 15, 2016 | 16.19 | 16.33 | 15.89 | 15.99 | 3,046,395 | -0.17(-1.03%) |
Nov 14, 2016 | 15.77 | 16.20 | 15.68 | 16.15 | 1,514,211 | +0.38(+2.42%) |
Nov 11, 2016 | 15.67 | 15.97 | 15.67 | 15.77 | 1,903,920 | +0.10(+0.62%) |
Nov 10, 2016 | 15.87 | 15.88 | 15.43 | 15.67 | 2,634,699 | -0.20(-1.28%) |
Nov 09, 2016 | 15.71 | 16.00 | 15.55 | 15.88 | 2,041,049 | -0.23(-1.44%) |
Nov 08, 2016 | 16.01 | 16.16 | 15.95 | 16.11 | 1,184,052 | +0.09(+0.53%) |
Nov 07, 2016 | 15.94 | 16.04 | 15.90 | 16.02 | 1,489,275 | +0.25(+1.57%) |
Nov 04, 2016 | 15.71 | 15.82 | 15.63 | 15.78 | 1,237,953 | +0.11(+0.73%) |
Nov 03, 2016 | 15.75 | 15.80 | 15.65 | 15.66 | 1,298,646 | -0.10(-0.62%) |
Nov 02, 2016 | 15.97 | 16.00 | 15.76 | 15.76 | 1,789,518 | -0.21(-1.35%) |
Nov 01, 2016 | 16.24 | 16.25 | 15.91 | 15.97 | 2,103,593 | -0.35(-2.16%) |
Oct 31, 2016 | 16.13 | 16.34 | 16.05 | 16.33 | 1,178,668 | +0.28(+1.77%) |
Oct 28, 2016 | 16.03 | 16.18 | 15.99 | 16.04 | 1,478,644 | +0.05(+0.30%) |
Oct 27, 2016 | 16.38 | 16.38 | 15.95 | 15.99 | 1,911,998 | -0.41(-2.52%) |
Oct 26, 2016 | 16.56 | 16.60 | 16.28 | 16.41 | 1,727,733 | -0.20(-1.20%) |
Oct 25, 2016 | 16.63 | 16.63 | 16.52 | 16.61 | 777,446 | -0.04(-0.24%) |
Oct 24, 2016 | 16.69 | 16.82 | 16.59 | 16.65 | 748,304 | +0.04(+0.24%) |
Oct 21, 2016 | 16.59 | 16.65 | 16.54 | 16.61 | 1,613,084 | -0.08(-0.49%) |
Oct 20, 2016 | 16.74 | 16.81 | 16.60 | 16.69 | 764,427 | -0.04(-0.22%) |
Oct 19, 2016 | 16.71 | 16.74 | 16.60 | 16.72 | 668,079 | +0.04(+0.22%) |
Oct 18, 2016 | 16.71 | 16.78 | 16.63 | 16.69 | 951,114 | +0.10(+0.59%) |
Oct 17, 2016 | 16.61 | 16.69 | 16.55 | 16.59 | 1,141,484 | +0.04(+0.22%) |
Oct 14, 2016 | 16.63 | 16.72 | 16.52 | 16.55 | 1,220,681 | -0.06(-0.39%) |
Oct 13, 2016 | 16.44 | 16.64 | 16.42 | 16.62 | 784,295 | +0.10(+0.61%) |
Oct 12, 2016 | 16.36 | 16.52 | 16.36 | 16.52 | 922,309 | +0.17(+1.07%) |
Oct 11, 2016 | 16.46 | 16.50 | 16.29 | 16.34 | 1,121,727 | -0.15(-0.91%) |
Oct 10, 2016 | 16.41 | 16.55 | 16.41 | 16.49 | 1,881,835 | +0.09(+0.52%) |
Oct 07, 2016 | 16.52 | 16.68 | 16.33 | 16.41 | 1,467,477 | -0.02(-0.15%) |
Oct 06, 2016 | 16.35 | 16.55 | 16.21 | 16.43 | 1,539,406 | +0.02(+0.15%) |
Oct 05, 2016 | 16.77 | 16.85 | 16.38 | 16.41 | 1,299,662 | -0.32(-1.94%) |
Oct 04, 2016 | 16.95 | 16.95 | 16.63 | 16.73 | 2,017,560 | -0.23(-1.36%) |
Oct 03, 2016 | 17.27 | 17.27 | 16.92 | 16.96 | 4,217,813 | -0.34(-1.95%) |
Sep 30, 2016 | 17.52 | 17.59 | 17.30 | 17.30 | 1,045,650 | -0.12(-0.68%) |
Sep 29, 2016 | 17.63 | 17.63 | 17.38 | 17.42 | 850,459 | -0.25(-1.40%) |
Sep 28, 2016 | 17.56 | 17.67 | 17.50 | 17.67 | 850,722 | +0.14(+0.81%) |
Sep 27, 2016 | 17.77 | 17.77 | 17.50 | 17.52 | 869,069 | -0.20(-1.12%) |
Sep 26, 2016 | 17.64 | 17.76 | 17.59 | 17.72 | 1,128,815 | +0.04(+0.25%) |
Sep 23, 2016 | 17.59 | 17.74 | 17.42 | 17.68 | 674,733 | +0.06(+0.32%) |
Sep 22, 2016 | 17.46 | 17.64 | 17.44 | 17.62 | 778,874 | +0.32(+1.83%) |
Sep 21, 2016 | 17.14 | 17.33 | 16.89 | 17.30 | 844,175 | +0.21(+1.21%) |
Sep 20, 2016 | 17.24 | 17.24 | 17.10 | 17.10 | 1,176,138 | -0.00(-0.02%) |
Sep 19, 2016 | 17.01 | 17.12 | 17.00 | 17.10 | 1,020,337 | +0.14(+0.84%) |
Sep 16, 2016 | 16.95 | 16.97 | 16.83 | 16.96 | 1,106,421 | +0.01(+0.05%) |
Sep 15, 2016 | 16.88 | 16.98 | 16.80 | 16.95 | 1,744,785 | +0.05(+0.29%) |
Sep 14, 2016 | 16.90 | 16.99 | 16.85 | 16.90 | 1,452,067 | +0.07(+0.41%) |
Sep 13, 2016 | 17.16 | 17.21 | 16.80 | 16.83 | 2,425,173 | -0.45(-2.59%) |
Sep 12, 2016 | 17.03 | 17.35 | 16.99 | 17.28 | 1,430,903 | +0.20(+1.18%) |
Sep 09, 2016 | 17.60 | 17.60 | 17.07 | 17.08 | 2,017,598 | -0.67(-3.79%) |
Sep 08, 2016 | 17.93 | 17.93 | 17.74 | 17.75 | 1,142,737 | -0.23(-1.26%) |
Sep 07, 2016 | 17.87 | 17.98 | 17.79 | 17.98 | 784,004 | +0.10(+0.59%) |
Sep 06, 2016 | 17.85 | 17.87 | 17.66 | 17.87 | 1,055,246 | +0.10(+0.57%) |
Sep 02, 2016 | 17.69 | 17.77 | 17.77 | 17.77 | 979,469 | +0.14(+0.80%) |