Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.12 | 16.18 | 16.06 | 16.13 | 3,965,676 | +0.04(+0.25%) |
Nov 29, 2016 | 16.01 | 16.17 | 16.00 | 16.09 | 1,125,881 | -0.02(-0.10%) |
Nov 28, 2016 | 16.17 | 16.21 | 16.11 | 16.11 | 1,333,510 | -0.24(-1.45%) |
Nov 25, 2016 | 16.27 | 16.35 | 16.27 | 16.35 | 859,220 | +0.09(+0.53%) |
Nov 23, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.13(-0.77%) | |
Nov 22, 2016 | 16.40 | 16.41 | 16.29 | 16.39 | 2,411,530 | +0.06(+0.34%) |
Nov 21, 2016 | 16.31 | 16.39 | 16.29 | 16.33 | 2,152,648 | -0.01(-0.05%) |
Nov 18, 2016 | 16.29 | 16.37 | 16.27 | 16.34 | 2,247,968 | -0.17(-1.00%) |
Nov 17, 2016 | 16.54 | 16.58 | 16.47 | 16.50 | 1,487,098 | +0.02(+0.10%) |
Nov 16, 2016 | 16.59 | 16.65 | 16.48 | 16.49 | 1,758,808 | -0.27(-1.60%) |
Nov 15, 2016 | 16.52 | 16.76 | 16.51 | 16.76 | 3,209,481 | +0.05(+0.28%) |
Nov 14, 2016 | 16.64 | 16.72 | 16.60 | 16.71 | 2,408,057 | -0.17(-1.03%) |
Nov 11, 2016 | 16.90 | 16.92 | 16.71 | 16.88 | 2,636,051 | +0.02(+0.09%) |
Nov 10, 2016 | 16.73 | 16.91 | 16.65 | 16.87 | 4,349,426 | +0.07(+0.42%) |
Nov 09, 2016 | 16.65 | 16.88 | 16.58 | 16.80 | 4,010,722 | +0.29(+1.77%) |
Nov 08, 2016 | 16.31 | 16.52 | 16.31 | 16.50 | 2,351,285 | +0.01(+0.05%) |
Nov 07, 2016 | 16.46 | 16.50 | 16.42 | 16.50 | 1,598,165 | +0.39(+2.40%) |
Nov 04, 2016 | 16.12 | 16.24 | 16.04 | 16.11 | 2,052,833 | -0.02(-0.15%) |
Nov 03, 2016 | 16.27 | 16.27 | 16.11 | 16.13 | 1,888,890 | -0.02(-0.10%) |
Nov 02, 2016 | 16.16 | 16.25 | 16.14 | 16.15 | 1,806,720 | -0.06(-0.34%) |
Nov 01, 2016 | 16.29 | 16.30 | 16.15 | 16.20 | 2,534,722 | -0.10(-0.63%) |
Oct 31, 2016 | 16.27 | 16.32 | 16.23 | 16.31 | 2,684,010 | +0.02(+0.15%) |
Oct 28, 2016 | 16.18 | 16.29 | 16.16 | 16.28 | 4,029,914 | +0.07(+0.44%) |
Oct 27, 2016 | 16.35 | 16.38 | 16.18 | 16.21 | 7,141,002 | -1.22(-7.02%) |
Oct 26, 2016 | 17.55 | 17.55 | 17.44 | 17.44 | 1,960,563 | -0.03(-0.18%) |
Oct 25, 2016 | 17.48 | 17.51 | 17.42 | 17.47 | 2,171,741 | -0.13(-0.76%) |
Oct 24, 2016 | 17.63 | 17.68 | 17.54 | 17.60 | 1,614,355 | -0.05(-0.27%) |
Oct 21, 2016 | 17.54 | 17.66 | 17.53 | 17.65 | 2,174,365 | -0.02(-0.09%) |
Oct 20, 2016 | 17.63 | 17.73 | 17.60 | 17.66 | 1,776,619 | -0.06(-0.36%) |
Oct 19, 2016 | 17.70 | 17.78 | 17.69 | 17.73 | 3,711,991 | +0.00(+0.00%) |
Oct 18, 2016 | 17.69 | 17.77 | 17.63 | 17.73 | 2,022,639 | +0.09(+0.54%) |
Oct 17, 2016 | 17.63 | 17.70 | 17.60 | 17.63 | 1,291,185 | -0.01(-0.04%) |
Oct 14, 2016 | 17.70 | 17.76 | 17.63 | 17.64 | 1,406,415 | +0.07(+0.40%) |
Oct 13, 2016 | 17.44 | 17.63 | 17.41 | 17.57 | 1,939,208 | -0.11(-0.62%) |
Oct 12, 2016 | 17.67 | 17.72 | 17.60 | 17.68 | 1,261,910 | +0.02(+0.09%) |
Oct 11, 2016 | 17.93 | 17.94 | 17.61 | 17.66 | 2,893,049 | -0.32(-1.80%) |
Oct 10, 2016 | 18.00 | 18.06 | 17.98 | 17.99 | 1,361,564 | +0.05(+0.26%) |
Oct 07, 2016 | 18.07 | 18.08 | 17.83 | 17.94 | 2,259,356 | -0.13(-0.70%) |
Oct 06, 2016 | 18.07 | 18.10 | 18.00 | 18.07 | 1,600,645 | +0.09(+0.53%) |
Oct 05, 2016 | 17.89 | 18.00 | 17.84 | 17.97 | 1,602,713 | +0.15(+0.84%) |
Oct 04, 2016 | 17.86 | 17.96 | 17.77 | 17.82 | 2,440,015 | +0.04(+0.22%) |
Oct 03, 2016 | 17.83 | 17.89 | 17.75 | 17.78 | 1,888,734 | +0.01(+0.04%) |
Sep 30, 2016 | 17.59 | 17.80 | 17.59 | 17.78 | 3,132,231 | +0.10(+0.58%) |
Sep 29, 2016 | 17.76 | 17.85 | 17.60 | 17.67 | 3,196,361 | -0.25(-1.41%) |
Sep 28, 2016 | 17.76 | 17.93 | 17.71 | 17.93 | 2,069,669 | +0.17(+0.93%) |
Sep 27, 2016 | 17.62 | 17.79 | 17.59 | 17.76 | 1,557,546 | -0.01(-0.04%) |
Sep 26, 2016 | 17.85 | 17.85 | 17.76 | 17.77 | 1,523,276 | -0.12(-0.66%) |
Sep 23, 2016 | 17.92 | 18.00 | 17.86 | 17.89 | 2,452,749 | -0.13(-0.70%) |
Sep 22, 2016 | 18.04 | 18.07 | 17.96 | 18.01 | 1,422,454 | +0.24(+1.33%) |
Sep 21, 2016 | 17.68 | 17.78 | 17.56 | 17.78 | 1,836,616 | +0.30(+1.72%) |
Sep 20, 2016 | 17.62 | 17.62 | 17.47 | 17.48 | 1,655,061 | +0.12(+0.68%) |
Sep 19, 2016 | 17.36 | 17.47 | 17.33 | 17.36 | 1,866,532 | +0.02(+0.14%) |
Sep 16, 2016 | 17.38 | 17.42 | 17.27 | 17.33 | 2,880,177 | -0.24(-1.35%) |
Sep 15, 2016 | 17.41 | 17.62 | 17.37 | 17.57 | 2,523,590 | +0.14(+0.82%) |
Sep 14, 2016 | 17.59 | 17.63 | 17.39 | 17.43 | 5,535,012 | -0.13(-0.76%) |
Sep 13, 2016 | 17.70 | 17.75 | 17.47 | 17.56 | 3,594,828 | -0.12(-0.67%) |
Sep 12, 2016 | 17.39 | 17.72 | 17.36 | 17.68 | 2,457,924 | +0.17(+0.99%) |
Sep 09, 2016 | 17.82 | 17.83 | 17.51 | 17.51 | 2,327,393 | -0.38(-2.12%) |
Sep 08, 2016 | 17.86 | 17.99 | 17.85 | 17.89 | 2,325,948 | +0.04(+0.22%) |
Sep 07, 2016 | 17.87 | 17.91 | 17.80 | 17.85 | 1,407,640 | +0.05(+0.27%) |
Sep 06, 2016 | 17.74 | 17.84 | 17.64 | 17.80 | 3,981,655 | +0.26(+1.49%) |
Sep 02, 2016 | 17.49 | 17.54 | 17.54 | 17.54 | 2,435,234 | +0.11(+0.63%) |