Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.65 | 16.69 | 16.15 | 16.15 | 19,030,210 | -0.47(-2.85%) |
Nov 29, 2016 | 16.92 | 16.97 | 16.61 | 16.62 | 12,184,358 | -0.30(-1.74%) |
Nov 28, 2016 | 16.93 | 17.05 | 16.86 | 16.91 | 10,932,037 | -0.01(-0.08%) |
Nov 25, 2016 | 16.87 | 17.04 | 16.83 | 16.93 | 5,749,337 | +0.18(+1.07%) |
Nov 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | -0.21(-1.21%) | |
Nov 22, 2016 | 17.35 | 17.40 | 16.95 | 16.96 | 15,432,312 | -0.20(-1.18%) |
Nov 21, 2016 | 16.75 | 17.17 | 16.70 | 17.16 | 16,434,975 | +0.50(+3.03%) |
Nov 18, 2016 | 16.42 | 16.68 | 16.33 | 16.65 | 14,674,389 | +0.36(+2.18%) |
Nov 17, 2016 | 16.56 | 16.68 | 16.30 | 16.30 | 13,028,346 | -0.17(-1.06%) |
Nov 16, 2016 | 16.59 | 16.65 | 16.40 | 16.47 | 12,967,866 | -0.13(-0.81%) |
Nov 15, 2016 | 16.46 | 16.65 | 16.16 | 16.61 | 18,985,534 | +0.28(+1.69%) |
Nov 14, 2016 | 16.41 | 16.43 | 16.14 | 16.33 | 18,288,246 | +0.34(+2.14%) |
Nov 11, 2016 | 16.01 | 16.12 | 15.84 | 15.99 | 14,222,077 | -0.01(-0.04%) |
Nov 10, 2016 | 16.53 | 16.55 | 15.99 | 15.99 | 22,403,100 | -0.32(-1.98%) |
Nov 09, 2016 | 16.06 | 16.40 | 15.97 | 16.32 | 15,525,227 | +0.09(+0.54%) |
Nov 08, 2016 | 15.91 | 16.37 | 15.87 | 16.23 | 22,858,052 | +0.56(+3.60%) |
Nov 07, 2016 | 15.69 | 15.75 | 15.47 | 15.67 | 32,432,116 | +0.18(+1.17%) |
Nov 04, 2016 | 15.65 | 15.83 | 15.40 | 15.48 | 32,203,658 | +0.03(+0.22%) |
Nov 03, 2016 | 16.06 | 16.26 | 15.36 | 15.45 | 44,715,508 | -0.79(-4.88%) |
Nov 02, 2016 | 16.79 | 16.85 | 16.24 | 16.24 | 31,449,198 | -0.53(-3.16%) |
Nov 01, 2016 | 17.80 | 17.80 | 16.71 | 16.77 | 53,760,492 | -1.08(-6.06%) |
Oct 31, 2016 | 18.83 | 17.77 | 17.86 | 107,094,872 | -2.56(-12.54%) | |
Oct 28, 2016 | 20.29 | 20.82 | 20.03 | 20.41 | 22,899,242 | -0.41(-1.97%) |
Oct 27, 2016 | 19.02 | 22.47 | 18.69 | 20.82 | 54,521,152 | +1.85(+9.73%) |
Oct 26, 2016 | 19.09 | 19.09 | 18.85 | 18.98 | 4,896,502 | -0.13(-0.70%) |
Oct 25, 2016 | 19.20 | 19.00 | 19.11 | 5,046,950 | +0.09(+0.46%) | |
Oct 24, 2016 | 19.00 | 19.27 | 18.92 | 19.02 | 4,754,219 | +0.07(+0.39%) |
Oct 21, 2016 | 18.71 | 19.03 | 18.70 | 18.95 | 7,131,355 | +0.16(+0.86%) |
Oct 20, 2016 | 18.90 | 18.93 | 18.66 | 18.79 | 6,455,501 | -0.14(-0.74%) |
Oct 19, 2016 | 18.80 | 19.02 | 18.74 | 18.93 | 4,874,222 | +0.19(+1.00%) |
Oct 18, 2016 | 18.47 | 18.80 | 18.44 | 18.74 | 5,612,703 | +0.36(+1.94%) |
Oct 17, 2016 | 18.35 | 18.55 | 18.27 | 18.39 | 4,641,661 | +0.02(+0.11%) |
Oct 14, 2016 | 18.47 | 18.57 | 18.35 | 18.37 | 2,982,073 | -0.03(-0.18%) |
Oct 13, 2016 | 18.43 | 18.55 | 18.20 | 18.40 | 4,094,732 | -0.12(-0.65%) |
Oct 12, 2016 | 18.57 | 18.67 | 18.48 | 18.52 | 3,841,174 | -0.05(-0.25%) |
Oct 11, 2016 | 18.74 | 18.88 | 18.51 | 18.57 | 8,057,621 | -0.13(-0.72%) |
Oct 10, 2016 | 18.73 | 18.90 | 18.61 | 18.70 | 4,641,830 | +0.05(+0.29%) |
Oct 07, 2016 | 18.21 | 19.54 | 18.14 | 18.65 | 20,125,492 | +0.53(+2.93%) |
Oct 06, 2016 | 18.14 | 18.16 | 17.91 | 18.12 | 5,256,869 | -0.04(-0.22%) |
Oct 05, 2016 | 18.23 | 18.32 | 18.03 | 18.16 | 7,184,718 | -0.03(-0.18%) |
Oct 04, 2016 | 18.49 | 18.51 | 18.07 | 18.19 | 6,464,306 | -0.30(-1.60%) |
Oct 03, 2016 | 18.43 | 18.51 | 18.36 | 18.49 | 4,537,873 | +0.06(+0.33%) |
Sep 30, 2016 | 18.60 | 18.68 | 18.42 | 18.43 | 5,000,907 | -0.06(-0.33%) |
Sep 29, 2016 | 18.47 | 18.63 | 18.33 | 18.49 | 3,884,034 | -0.02(-0.11%) |
Sep 28, 2016 | 18.37 | 18.52 | 18.23 | 18.51 | 3,867,347 | +0.13(+0.73%) |
Sep 27, 2016 | 18.36 | 18.48 | 18.20 | 18.37 | 4,226,740 | +0.03(+0.15%) |
Sep 26, 2016 | 18.40 | 18.47 | 18.28 | 18.35 | 3,509,633 | -0.07(-0.40%) |
Sep 23, 2016 | 18.45 | 18.55 | 18.35 | 18.42 | 5,736,914 | -0.13(-0.69%) |
Sep 22, 2016 | 18.19 | 18.62 | 18.10 | 18.55 | 7,584,427 | +0.46(+2.56%) |
Sep 21, 2016 | 18.03 | 18.27 | 17.90 | 18.08 | 6,396,266 | +0.11(+0.64%) |
Sep 20, 2016 | 18.31 | 18.33 | 17.95 | 17.97 | 4,980,006 | -0.19(-1.07%) |
Sep 19, 2016 | 18.12 | 18.31 | 18.01 | 18.16 | 6,634,796 | +0.10(+0.56%) |
Sep 16, 2016 | 18.11 | 18.14 | 17.81 | 18.06 | 10,590,558 | -0.06(-0.33%) |
Sep 15, 2016 | 18.40 | 18.53 | 18.10 | 18.12 | 11,308,232 | -0.30(-1.64%) |
Sep 14, 2016 | 18.46 | 18.59 | 18.35 | 18.43 | 4,403,465 | -0.01(-0.04%) |
Sep 13, 2016 | 18.68 | 18.70 | 18.26 | 18.43 | 6,694,357 | -0.40(-2.14%) |
Sep 12, 2016 | 18.56 | 18.88 | 18.42 | 18.84 | 7,103,587 | +0.12(+0.65%) |
Sep 09, 2016 | 19.04 | 19.44 | 18.72 | 18.72 | 10,432,736 | -0.33(-1.73%) |
Sep 08, 2016 | 19.08 | 19.10 | 18.96 | 19.04 | 5,067,574 | -0.03(-0.18%) |
Sep 07, 2016 | 18.92 | 19.09 | 18.86 | 19.08 | 4,779,566 | +0.15(+0.82%) |
Sep 06, 2016 | 18.78 | 18.99 | 18.76 | 18.92 | 4,454,302 | +0.15(+0.82%) |
Sep 02, 2016 | 18.76 | 18.77 | 18.77 | 18.77 | 4,537,575 | +0.13(+0.72%) |