Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.09 | 17.22 | 17.03 | 17.06 | 2,316,332 | -0.13(-0.78%) |
Nov 29, 2016 | 17.20 | 17.36 | 17.15 | 17.20 | 1,125,710 | +0.03(+0.17%) |
Nov 28, 2016 | 17.19 | 17.39 | 17.14 | 17.17 | 898,610 | -0.03(-0.17%) |
Nov 25, 2016 | 17.02 | 17.26 | 17.02 | 17.20 | 386,901 | +0.19(+1.10%) |
Nov 23, 2016 | 17.01 | 17.01 | 17.01 | 0 | -0.09(-0.51%) | |
Nov 22, 2016 | 16.99 | 17.41 | 16.99 | 17.10 | 1,908,200 | +0.16(+0.94%) |
Nov 21, 2016 | 17.14 | 17.23 | 16.93 | 16.94 | 1,225,656 | -0.12(-0.72%) |
Nov 18, 2016 | 16.96 | 17.13 | 16.93 | 17.06 | 1,225,508 | +0.13(+0.80%) |
Nov 17, 2016 | 17.01 | 17.09 | 16.93 | 16.93 | 877,318 | -0.05(-0.28%) |
Nov 16, 2016 | 16.96 | 17.04 | 16.80 | 16.97 | 1,240,676 | -0.01(-0.03%) |
Nov 15, 2016 | 17.11 | 17.22 | 16.87 | 16.98 | 1,405,482 | -0.09(-0.52%) |
Nov 14, 2016 | 16.80 | 17.12 | 16.62 | 17.07 | 1,834,703 | +0.28(+1.64%) |
Nov 11, 2016 | 16.78 | 17.05 | 16.77 | 16.79 | 1,041,247 | +0.00(+0.00%) |
Nov 10, 2016 | 17.13 | 17.13 | 16.73 | 16.79 | 1,597,529 | -0.32(-1.89%) |
Nov 09, 2016 | 17.14 | 17.20 | 16.89 | 17.12 | 1,376,655 | -0.26(-1.52%) |
Nov 08, 2016 | 17.50 | 17.53 | 17.32 | 17.38 | 1,084,223 | -0.10(-0.57%) |
Nov 07, 2016 | 17.16 | 17.55 | 17.15 | 17.48 | 1,513,199 | +0.47(+2.76%) |
Nov 04, 2016 | 17.05 | 17.14 | 16.99 | 17.01 | 1,232,908 | -0.01(-0.03%) |
Nov 03, 2016 | 16.46 | 17.12 | 16.45 | 17.02 | 1,140,902 | -0.05(-0.28%) |
Nov 02, 2016 | 17.38 | 17.41 | 17.06 | 17.06 | 1,214,234 | -0.35(-1.99%) |
Nov 01, 2016 | 17.66 | 17.67 | 17.37 | 17.41 | 1,355,876 | -0.32(-1.79%) |
Oct 31, 2016 | 17.35 | 17.84 | 17.32 | 17.73 | 1,328,598 | +0.47(+2.72%) |
Oct 28, 2016 | 17.38 | 17.46 | 17.20 | 17.26 | 713,071 | -0.08(-0.47%) |
Oct 27, 2016 | 17.50 | 17.51 | 17.26 | 17.34 | 1,397,304 | -0.22(-1.27%) |
Oct 26, 2016 | 17.82 | 17.86 | 17.51 | 17.56 | 1,118,483 | -0.29(-1.64%) |
Oct 25, 2016 | 17.97 | 17.97 | 17.82 | 17.85 | 727,459 | -0.13(-0.75%) |
Oct 24, 2016 | 17.95 | 18.15 | 17.83 | 17.99 | 1,013,351 | +0.10(+0.56%) |
Oct 21, 2016 | 17.84 | 17.93 | 17.73 | 17.89 | 655,460 | -0.02(-0.10%) |
Oct 20, 2016 | 17.98 | 18.08 | 17.79 | 17.91 | 712,925 | -0.06(-0.33%) |
Oct 19, 2016 | 18.01 | 18.05 | 17.92 | 17.97 | 1,024,448 | +0.01(+0.03%) |
Oct 18, 2016 | 18.08 | 18.18 | 17.93 | 17.96 | 1,390,649 | -0.01(-0.07%) |
Oct 17, 2016 | 17.95 | 18.09 | 17.90 | 17.97 | 1,789,528 | +0.10(+0.56%) |
Oct 14, 2016 | 18.02 | 18.03 | 17.81 | 17.87 | 1,144,048 | -0.11(-0.62%) |
Oct 13, 2016 | 17.68 | 18.02 | 17.66 | 17.98 | 1,690,434 | +0.28(+1.59%) |
Oct 12, 2016 | 17.41 | 17.71 | 17.40 | 17.70 | 1,617,873 | +0.29(+1.68%) |
Oct 11, 2016 | 17.51 | 17.56 | 17.34 | 17.41 | 1,048,864 | -0.06(-0.34%) |
Oct 10, 2016 | 17.51 | 17.63 | 17.44 | 17.47 | 884,191 | +0.01(+0.07%) |
Oct 07, 2016 | 17.50 | 17.66 | 17.29 | 17.46 | 1,058,048 | +0.07(+0.40%) |
Oct 06, 2016 | 17.26 | 17.44 | 17.11 | 17.39 | 1,297,009 | +0.12(+0.71%) |
Oct 05, 2016 | 17.46 | 17.55 | 17.22 | 17.26 | 2,472,616 | -0.18(-1.01%) |
Oct 04, 2016 | 17.70 | 17.72 | 17.36 | 17.44 | 1,315,334 | -0.27(-1.52%) |
Oct 03, 2016 | 17.66 | 17.87 | 17.58 | 17.71 | 2,103,266 | -0.02(-0.13%) |
Sep 30, 2016 | 18.39 | 18.40 | 17.72 | 17.73 | 2,096,496 | -0.13(-0.76%) |
Sep 29, 2016 | 18.00 | 18.07 | 17.83 | 17.87 | 1,470,418 | -0.14(-0.78%) |
Sep 28, 2016 | 17.98 | 18.12 | 17.94 | 18.01 | 1,167,805 | +0.01(+0.03%) |
Sep 27, 2016 | 18.31 | 18.37 | 17.97 | 18.00 | 1,311,744 | -0.22(-1.22%) |
Sep 26, 2016 | 18.17 | 18.26 | 18.08 | 18.22 | 1,765,637 | -0.01(-0.03%) |
Sep 23, 2016 | 18.15 | 18.28 | 17.95 | 18.23 | 1,658,272 | +0.01(+0.06%) |
Sep 22, 2016 | 18.20 | 18.33 | 18.10 | 18.22 | 1,641,013 | +0.13(+0.71%) |
Sep 21, 2016 | 17.87 | 18.18 | 17.84 | 18.09 | 1,517,010 | +0.25(+1.41%) |
Sep 20, 2016 | 17.92 | 17.99 | 17.82 | 17.84 | 854,834 | -0.05(-0.26%) |
Sep 19, 2016 | 17.77 | 17.98 | 17.74 | 17.88 | 1,137,434 | +0.11(+0.59%) |
Sep 16, 2016 | 17.61 | 17.87 | 17.56 | 17.78 | 3,644,157 | +0.13(+0.76%) |
Sep 15, 2016 | 17.51 | 17.66 | 17.42 | 17.64 | 1,188,635 | +0.13(+0.77%) |
Sep 14, 2016 | 17.65 | 17.73 | 17.49 | 17.51 | 1,806,981 | -0.21(-1.16%) |
Sep 13, 2016 | 18.05 | 18.08 | 17.66 | 17.71 | 1,310,060 | -0.46(-2.55%) |
Sep 12, 2016 | 18.25 | 18.28 | 17.98 | 18.18 | 2,408,479 | -0.04(-0.19%) |
Sep 09, 2016 | 18.49 | 18.49 | 18.11 | 18.21 | 3,612,218 | -0.41(-2.21%) |
Sep 08, 2016 | 18.59 | 18.72 | 18.52 | 18.62 | 2,913,858 | +0.02(+0.09%) |
Sep 07, 2016 | 18.63 | 18.72 | 18.49 | 18.61 | 4,971,479 | -0.04(-0.19%) |
Sep 06, 2016 | 18.61 | 18.65 | 18.50 | 18.64 | 1,737,738 | +0.06(+0.32%) |
Sep 02, 2016 | 18.48 | 18.58 | 18.58 | 18.58 | 1,056,845 | +0.13(+0.73%) |