Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.36 | 17.66 | 17.35 | 17.59 | 28,009,262 | +0.60(+3.54%) |
Nov 29, 2016 | 17.05 | 17.07 | 16.92 | 16.99 | 9,499,904 | -0.18(-1.04%) |
Nov 28, 2016 | 17.24 | 17.37 | 17.14 | 17.17 | 17,595,258 | -0.04(-0.26%) |
Nov 25, 2016 | 17.30 | 17.31 | 17.18 | 17.22 | 6,284,020 | -0.10(-0.57%) |
Nov 23, 2016 | 17.31 | 17.31 | 17.31 | 0 | -0.03(-0.16%) | |
Nov 22, 2016 | 17.26 | 17.38 | 17.14 | 17.34 | 9,787,588 | +0.18(+1.05%) |
Nov 21, 2016 | 17.14 | 17.22 | 17.10 | 17.16 | 12,232,650 | +0.31(+1.86%) |
Nov 18, 2016 | 16.76 | 16.90 | 16.75 | 16.85 | 7,945,239 | +0.07(+0.43%) |
Nov 17, 2016 | 16.86 | 16.98 | 16.78 | 16.78 | 10,005,047 | +0.09(+0.54%) |
Nov 16, 2016 | 16.64 | 16.81 | 16.57 | 16.69 | 12,318,087 | -0.16(-0.96%) |
Nov 15, 2016 | 16.45 | 16.87 | 16.44 | 16.85 | 21,903,224 | +0.48(+2.96%) |
Nov 14, 2016 | 16.26 | 16.38 | 16.07 | 16.36 | 16,924,474 | -0.10(-0.60%) |
Nov 11, 2016 | 16.50 | 16.51 | 16.19 | 16.46 | 12,584,392 | -0.16(-0.97%) |
Nov 10, 2016 | 17.07 | 17.14 | 16.61 | 16.62 | 18,674,790 | -0.23(-1.38%) |
Nov 09, 2016 | 16.70 | 16.94 | 16.58 | 16.86 | 20,631,778 | +0.40(+2.45%) |
Nov 08, 2016 | 16.37 | 16.57 | 16.31 | 16.45 | 6,205,471 | -0.03(-0.16%) |
Nov 07, 2016 | 16.27 | 16.49 | 16.24 | 16.48 | 14,388,433 | +0.57(+3.55%) |
Nov 04, 2016 | 15.99 | 16.11 | 15.91 | 15.91 | 10,137,045 | -0.26(-1.61%) |
Nov 03, 2016 | 16.30 | 16.33 | 16.16 | 16.18 | 8,903,103 | -0.15(-0.93%) |
Nov 02, 2016 | 16.56 | 16.60 | 16.22 | 16.33 | 13,017,457 | -0.36(-2.15%) |
Nov 01, 2016 | 16.78 | 16.80 | 16.56 | 16.69 | 12,179,294 | +0.02(+0.11%) |
Oct 31, 2016 | 16.53 | 16.69 | 16.51 | 16.67 | 13,091,434 | +0.18(+1.09%) |
Oct 28, 2016 | 16.61 | 16.68 | 16.44 | 16.49 | 9,711,372 | -0.13(-0.76%) |
Oct 27, 2016 | 16.69 | 16.72 | 16.60 | 16.61 | 4,589,668 | +0.07(+0.43%) |
Oct 26, 2016 | 16.66 | 16.70 | 16.53 | 16.54 | 7,849,089 | -0.27(-1.60%) |
Oct 25, 2016 | 16.90 | 16.90 | 16.76 | 16.81 | 5,603,564 | +0.05(+0.32%) |
Oct 24, 2016 | 16.70 | 16.76 | 16.65 | 16.76 | 3,999,029 | +0.08(+0.48%) |
Oct 21, 2016 | 16.62 | 16.70 | 16.60 | 16.68 | 4,500,310 | +0.00(+0.00%) |
Oct 20, 2016 | 16.66 | 16.76 | 16.66 | 16.68 | 4,784,539 | -0.13(-0.75%) |
Oct 19, 2016 | 16.72 | 16.87 | 16.70 | 16.80 | 9,791,641 | +0.19(+1.13%) |
Oct 18, 2016 | 16.62 | 16.70 | 16.56 | 16.61 | 11,559,015 | +0.22(+1.31%) |
Oct 17, 2016 | 16.56 | 16.58 | 16.38 | 16.40 | 10,119,911 | -0.16(-0.98%) |
Oct 14, 2016 | 16.66 | 16.69 | 16.51 | 16.56 | 4,515,341 | -0.09(-0.54%) |
Oct 13, 2016 | 16.61 | 16.73 | 16.49 | 16.65 | 8,465,515 | -0.09(-0.54%) |
Oct 12, 2016 | 16.78 | 16.84 | 16.73 | 16.74 | 7,603,208 | -0.16(-0.96%) |
Oct 11, 2016 | 17.01 | 17.03 | 16.87 | 16.90 | 7,444,050 | -0.18(-1.05%) |
Oct 10, 2016 | 16.99 | 17.16 | 16.98 | 17.08 | 6,019,871 | +0.22(+1.28%) |
Oct 07, 2016 | 17.00 | 17.01 | 16.77 | 16.87 | 7,015,240 | -0.20(-1.16%) |
Oct 06, 2016 | 16.92 | 17.09 | 16.88 | 17.06 | 6,808,508 | +0.19(+1.12%) |
Oct 05, 2016 | 16.78 | 16.94 | 16.71 | 16.88 | 7,101,797 | +0.13(+0.75%) |
Oct 04, 2016 | 17.00 | 17.00 | 16.71 | 16.75 | 8,438,630 | -0.30(-1.79%) |
Oct 03, 2016 | 16.96 | 17.09 | 16.88 | 17.05 | 7,032,149 | +0.22(+1.33%) |
Sep 30, 2016 | 16.86 | 16.90 | 16.74 | 16.83 | 8,763,869 | +0.00(+0.00%) |
Sep 29, 2016 | 16.96 | 17.07 | 16.79 | 16.83 | 10,294,624 | -0.11(-0.64%) |
Sep 28, 2016 | 16.63 | 16.97 | 16.50 | 16.94 | 13,550,588 | +0.40(+2.44%) |
Sep 27, 2016 | 16.60 | 16.65 | 16.47 | 16.53 | 7,388,235 | -0.10(-0.59%) |
Sep 26, 2016 | 16.78 | 16.83 | 16.63 | 16.63 | 5,065,737 | -0.06(-0.38%) |
Sep 23, 2016 | 16.86 | 16.92 | 16.66 | 16.70 | 10,170,752 | -0.31(-1.85%) |
Sep 22, 2016 | 16.96 | 17.08 | 16.93 | 17.01 | 6,447,722 | +0.18(+1.07%) |
Sep 21, 2016 | 16.58 | 16.83 | 16.52 | 16.83 | 10,927,950 | +0.39(+2.35%) |
Sep 20, 2016 | 16.31 | 16.51 | 16.27 | 16.44 | 3,456,616 | +0.06(+0.38%) |
Sep 19, 2016 | 16.46 | 16.56 | 16.36 | 16.38 | 5,604,400 | +0.09(+0.55%) |
Sep 16, 2016 | 16.39 | 16.41 | 16.25 | 16.29 | 10,393,444 | -0.23(-1.41%) |
Sep 15, 2016 | 16.36 | 16.58 | 16.30 | 16.53 | 10,657,472 | +0.22(+1.38%) |
Sep 14, 2016 | 16.41 | 16.55 | 16.29 | 16.30 | 8,677,123 | -0.02(-0.11%) |
Sep 13, 2016 | 16.52 | 16.55 | 16.26 | 16.32 | 13,968,779 | -0.48(-2.88%) |
Sep 12, 2016 | 16.53 | 16.84 | 16.49 | 16.80 | 9,463,658 | +0.13(+0.75%) |
Sep 09, 2016 | 16.92 | 16.93 | 16.67 | 16.68 | 14,612,117 | -0.48(-2.77%) |
Sep 08, 2016 | 17.19 | 17.35 | 17.09 | 17.15 | 9,223,474 | -0.01(-0.05%) |
Sep 07, 2016 | 17.21 | 17.21 | 17.05 | 17.16 | 6,659,901 | +0.10(+0.58%) |
Sep 06, 2016 | 16.92 | 17.14 | 16.88 | 17.06 | 13,970,668 | +0.42(+2.53%) |
Sep 02, 2016 | 16.56 | 16.64 | 16.64 | 16.64 | 7,698,572 | +0.37(+2.26%) |