Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.93 | 18.93 | 18.93 | 0 | +0.25(+1.34%) | |
Dec 29, 2016 | 18.43 | 18.79 | 18.36 | 18.68 | 2,761,699 | +0.59(+3.26%) |
Dec 28, 2016 | 18.16 | 18.19 | 17.94 | 18.09 | 1,304,095 | -0.05(-0.28%) |
Dec 27, 2016 | 18.16 | 18.22 | 17.97 | 18.14 | 941,948 | +0.01(+0.06%) |
Dec 23, 2016 | 18.13 | 18.13 | 18.13 | 0 | +0.23(+1.28%) | |
Dec 22, 2016 | 17.75 | 18.07 | 17.72 | 17.90 | 2,176,209 | +0.11(+0.62%) |
Dec 21, 2016 | 18.46 | 18.60 | 17.78 | 17.79 | 2,511,974 | -0.39(-2.15%) |
Dec 20, 2016 | 18.15 | 18.36 | 18.02 | 18.18 | 1,297,728 | +0.07(+0.39%) |
Dec 19, 2016 | 17.68 | 18.27 | 17.68 | 18.11 | 1,895,030 | +0.46(+2.61%) |
Dec 16, 2016 | 17.30 | 17.74 | 17.25 | 17.65 | 4,800,812 | +0.44(+2.56%) |
Dec 15, 2016 | 17.50 | 17.73 | 17.14 | 17.21 | 5,661,690 | -0.26(-1.49%) |
Dec 14, 2016 | 18.14 | 18.21 | 17.44 | 17.47 | 3,617,599 | -0.62(-3.43%) |
Dec 13, 2016 | 18.15 | 18.30 | 17.99 | 18.09 | 2,862,332 | -0.30(-1.60%) |
Dec 12, 2016 | 18.38 | 18.67 | 18.23 | 18.39 | 2,481,518 | -0.02(-0.14%) |
Dec 09, 2016 | 18.56 | 18.73 | 18.36 | 18.41 | 2,294,197 | -0.10(-0.54%) |
Dec 08, 2016 | 18.48 | 18.66 | 18.18 | 18.51 | 2,235,910 | -0.06(-0.32%) |
Dec 07, 2016 | 18.13 | 18.59 | 18.12 | 18.57 | 2,144,749 | +0.43(+2.37%) |
Dec 06, 2016 | 17.87 | 18.16 | 17.83 | 18.14 | 1,933,640 | +0.34(+1.91%) |
Dec 05, 2016 | 17.99 | 18.11 | 17.53 | 17.80 | 3,717,606 | -0.11(-0.61%) |
Dec 02, 2016 | 17.78 | 18.41 | 17.73 | 17.91 | 2,304,543 | +0.31(+1.76%) |
Dec 01, 2016 | 17.99 | 18.01 | 17.49 | 17.60 | 2,540,180 | -0.46(-2.55%) |
Nov 30, 2016 | 18.04 | 18.19 | 17.68 | 18.06 | 3,014,078 | -0.23(-1.26%) |
Nov 29, 2016 | 18.05 | 18.49 | 18.05 | 18.29 | 1,625,987 | +0.28(+1.55%) |
Nov 28, 2016 | 18.15 | 18.21 | 17.98 | 18.01 | 2,154,692 | -0.11(-0.61%) |
Nov 25, 2016 | 18.06 | 18.25 | 18.01 | 18.12 | 598,482 | +0.05(+0.28%) |
Nov 23, 2016 | 18.07 | 18.07 | 18.07 | 0 | +0.19(+1.06%) | |
Nov 22, 2016 | 17.82 | 18.11 | 17.80 | 17.88 | 2,012,945 | +0.08(+0.45%) |
Nov 21, 2016 | 17.87 | 18.06 | 17.76 | 17.80 | 1,450,140 | +0.03(+0.17%) |
Nov 18, 2016 | 17.94 | 17.95 | 17.63 | 17.77 | 2,217,058 | -0.08(-0.45%) |
Nov 17, 2016 | 18.37 | 18.39 | 17.76 | 17.85 | 1,685,863 | -0.32(-1.76%) |
Nov 16, 2016 | 18.21 | 18.40 | 18.04 | 18.17 | 2,100,958 | -0.05(-0.27%) |
Nov 15, 2016 | 18.38 | 18.78 | 18.21 | 18.22 | 2,330,603 | -0.15(-0.82%) |
Nov 14, 2016 | 17.70 | 18.54 | 17.63 | 18.37 | 4,736,227 | +0.67(+3.79%) |
Nov 11, 2016 | 17.51 | 17.81 | 17.49 | 17.70 | 2,432,802 | +0.21(+1.20%) |
Nov 10, 2016 | 18.36 | 18.38 | 17.39 | 17.49 | 3,798,654 | -0.89(-4.84%) |
Nov 09, 2016 | 18.45 | 18.95 | 18.31 | 18.38 | 3,441,125 | -0.52(-2.75%) |
Nov 08, 2016 | 19.04 | 19.05 | 18.80 | 18.90 | 3,528,270 | -0.22(-1.15%) |
Nov 07, 2016 | 19.44 | 19.68 | 18.97 | 19.12 | 4,185,170 | -0.01(-0.05%) |
Nov 04, 2016 | 19.44 | 19.64 | 19.12 | 19.13 | 3,713,372 | -0.35(-1.80%) |
Nov 03, 2016 | 20.27 | 20.27 | 19.43 | 19.48 | 3,338,592 | -0.76(-3.75%) |
Nov 02, 2016 | 20.62 | 20.73 | 20.23 | 20.24 | 2,280,639 | -0.34(-1.65%) |
Nov 01, 2016 | 21.22 | 21.33 | 20.48 | 20.58 | 2,826,416 | -0.69(-3.24%) |
Oct 31, 2016 | 20.90 | 21.32 | 20.80 | 21.27 | 1,643,236 | +0.44(+2.11%) |
Oct 28, 2016 | 20.30 | 20.98 | 20.25 | 20.83 | 2,648,789 | +0.49(+2.41%) |
Oct 27, 2016 | 21.14 | 21.15 | 20.31 | 20.34 | 2,488,537 | -0.80(-3.78%) |
Oct 26, 2016 | 21.29 | 21.33 | 21.00 | 21.14 | 1,014,822 | -0.19(-0.89%) |
Oct 25, 2016 | 21.41 | 21.50 | 21.29 | 21.33 | 1,302,168 | -0.08(-0.37%) |
Oct 24, 2016 | 21.46 | 21.65 | 21.25 | 21.41 | 1,307,149 | -0.04(-0.19%) |
Oct 21, 2016 | 21.52 | 21.56 | 21.38 | 21.45 | 1,526,703 | -0.21(-0.97%) |
Oct 20, 2016 | 21.27 | 21.72 | 21.27 | 21.66 | 2,110,234 | -0.19(-0.87%) |
Oct 19, 2016 | 21.54 | 21.96 | 21.45 | 21.85 | 1,557,929 | -0.13(-0.59%) |
Oct 18, 2016 | 21.97 | 22.10 | 21.90 | 21.98 | 886,045 | +0.15(+0.69%) |
Oct 17, 2016 | 21.94 | 22.11 | 21.80 | 21.83 | 1,050,401 | +0.00(+0.00%) |
Oct 14, 2016 | 22.07 | 22.18 | 21.79 | 21.83 | 1,697,922 | -0.23(-1.04%) |
Oct 13, 2016 | 21.96 | 22.24 | 21.89 | 22.06 | 1,501,311 | +0.03(+0.14%) |
Oct 12, 2016 | 21.81 | 22.06 | 21.65 | 22.03 | 1,615,251 | +0.23(+1.06%) |
Oct 11, 2016 | 21.81 | 22.11 | 21.64 | 21.80 | 2,111,715 | -0.03(-0.14%) |
Oct 10, 2016 | 21.63 | 22.04 | 21.63 | 21.83 | 1,471,119 | +0.22(+1.02%) |
Oct 07, 2016 | 21.56 | 21.87 | 21.16 | 21.61 | 2,171,635 | +0.14(+0.65%) |
Oct 06, 2016 | 21.26 | 21.52 | 20.57 | 21.47 | 3,229,068 | +0.22(+1.04%) |
Oct 05, 2016 | 22.07 | 22.28 | 21.21 | 21.25 | 2,266,097 | -0.79(-3.58%) |
Oct 04, 2016 | 22.68 | 22.94 | 21.90 | 22.04 | 2,085,478 | -0.67(-2.95%) |