Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Dec 29, 2016 | 19.22 | 19.42 | 19.18 | 19.38 | 2,078,790 | +0.23(+1.19%) |
Dec 28, 2016 | 19.41 | 19.45 | 19.13 | 19.15 | 2,197,678 | -0.25(-1.29%) |
Dec 27, 2016 | 19.41 | 19.47 | 19.31 | 19.40 | 1,519,516 | -0.05(-0.28%) |
Dec 23, 2016 | 19.46 | 19.46 | 19.46 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 19.33 | 19.52 | 19.29 | 19.47 | 2,925,818 | +0.15(+0.77%) |
Dec 21, 2016 | 19.34 | 19.58 | 19.31 | 19.32 | 4,501,367 | -0.01(-0.04%) |
Dec 20, 2016 | 19.20 | 19.54 | 19.17 | 19.33 | 5,752,343 | +0.16(+0.82%) |
Dec 19, 2016 | 19.18 | 19.23 | 19.03 | 19.17 | 5,636,831 | +0.13(+0.70%) |
Dec 16, 2016 | 18.94 | 19.15 | 18.91 | 19.04 | 16,337,225 | -0.02(-0.08%) |
Dec 15, 2016 | 18.91 | 19.13 | 18.77 | 19.05 | 8,008,367 | +0.10(+0.54%) |
Dec 14, 2016 | 19.37 | 19.47 | 18.91 | 18.95 | 6,670,441 | -0.31(-1.63%) |
Dec 13, 2016 | 19.31 | 19.39 | 19.18 | 19.26 | 4,734,537 | +0.05(+0.29%) |
Dec 12, 2016 | 19.11 | 19.27 | 19.06 | 19.21 | 4,079,144 | +0.06(+0.33%) |
Dec 09, 2016 | 18.82 | 19.18 | 18.78 | 19.15 | 5,587,634 | +0.30(+1.58%) |
Dec 08, 2016 | 18.74 | 18.91 | 18.61 | 18.85 | 6,048,733 | -0.03(-0.17%) |
Dec 07, 2016 | 18.68 | 18.87 | 18.67 | 18.88 | 4,990,409 | +0.24(+1.30%) |
Dec 06, 2016 | 18.86 | 18.93 | 18.60 | 18.64 | 3,329,264 | -0.16(-0.83%) |
Dec 05, 2016 | 18.85 | 18.89 | 18.67 | 18.79 | 4,704,384 | -0.09(-0.50%) |
Dec 02, 2016 | 18.79 | 18.96 | 18.71 | 18.89 | 5,335,732 | +0.24(+1.26%) |
Dec 01, 2016 | 18.65 | 18.71 | 18.47 | 18.65 | 4,508,366 | -0.05(-0.25%) |
Nov 30, 2016 | 18.93 | 18.93 | 18.69 | 18.70 | 6,298,217 | -0.18(-0.95%) |
Nov 29, 2016 | 18.82 | 19.13 | 18.70 | 18.88 | 5,057,239 | -0.06(-0.33%) |
Nov 28, 2016 | 18.81 | 19.00 | 18.71 | 18.94 | 3,274,043 | +0.17(+0.92%) |
Nov 25, 2016 | 18.53 | 18.78 | 18.53 | 18.77 | 1,556,051 | +0.27(+1.44%) |
Nov 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 18.48 | 18.61 | 18.42 | 18.51 | 3,222,689 | +0.08(+0.43%) |
Nov 21, 2016 | 18.39 | 18.53 | 18.35 | 18.43 | 2,927,622 | +0.14(+0.77%) |
Nov 18, 2016 | 18.23 | 18.40 | 18.21 | 18.29 | 5,078,421 | +0.09(+0.52%) |
Nov 17, 2016 | 18.13 | 18.30 | 18.13 | 18.20 | 3,075,459 | +0.00(+0.00%) |
Nov 16, 2016 | 18.26 | 18.33 | 17.99 | 18.20 | 3,364,592 | -0.04(-0.21%) |
Nov 15, 2016 | 18.09 | 18.48 | 18.06 | 18.24 | 4,373,749 | +0.24(+1.35%) |
Nov 14, 2016 | 17.66 | 18.11 | 17.49 | 17.99 | 6,425,570 | +0.23(+1.31%) |
Nov 11, 2016 | 17.90 | 18.05 | 17.64 | 17.76 | 4,434,597 | -0.15(-0.87%) |
Nov 10, 2016 | 17.91 | 18.00 | 17.37 | 17.91 | 7,636,059 | -0.07(-0.39%) |
Nov 09, 2016 | 17.78 | 18.19 | 17.75 | 17.98 | 7,774,570 | -0.38(-2.07%) |
Nov 08, 2016 | 18.14 | 18.49 | 18.13 | 18.36 | 4,387,162 | +0.06(+0.34%) |
Nov 07, 2016 | 18.05 | 18.33 | 17.74 | 18.30 | 5,911,661 | +0.53(+3.01%) |
Nov 04, 2016 | 17.83 | 18.28 | 17.70 | 17.77 | 7,503,273 | +0.30(+1.73%) |
Nov 03, 2016 | 17.09 | 17.50 | 17.06 | 17.47 | 4,935,173 | +0.33(+1.94%) |
Nov 02, 2016 | 17.40 | 17.40 | 16.98 | 17.13 | 4,357,370 | -0.30(-1.73%) |
Nov 01, 2016 | 17.69 | 17.75 | 17.41 | 17.43 | 6,394,667 | -0.23(-1.32%) |
Oct 31, 2016 | 17.52 | 17.91 | 17.51 | 17.67 | 5,546,519 | +0.21(+1.20%) |
Oct 28, 2016 | 17.50 | 17.63 | 17.37 | 17.46 | 2,830,494 | -0.03(-0.18%) |
Oct 27, 2016 | 17.50 | 17.51 | 17.19 | 17.49 | 4,950,471 | -0.07(-0.40%) |
Oct 26, 2016 | 17.52 | 17.58 | 17.32 | 17.56 | 2,844,860 | -0.01(-0.04%) |
Oct 25, 2016 | 17.42 | 17.66 | 17.32 | 17.57 | 2,302,872 | +0.09(+0.53%) |
Oct 24, 2016 | 17.68 | 17.68 | 17.38 | 17.47 | 2,348,366 | -0.13(-0.75%) |
Oct 21, 2016 | 17.46 | 17.64 | 17.39 | 17.61 | 3,279,739 | +0.05(+0.26%) |
Oct 20, 2016 | 17.52 | 17.66 | 17.47 | 17.56 | 3,601,382 | +0.02(+0.13%) |
Oct 19, 2016 | 17.47 | 17.58 | 17.34 | 17.54 | 3,179,978 | +0.09(+0.53%) |
Oct 18, 2016 | 17.48 | 17.51 | 17.25 | 17.44 | 1,787,211 | +0.06(+0.36%) |
Oct 17, 2016 | 17.36 | 17.46 | 17.32 | 17.38 | 2,119,058 | +0.05(+0.27%) |
Oct 14, 2016 | 17.30 | 17.46 | 17.23 | 17.33 | 3,225,314 | +0.02(+0.13%) |
Oct 13, 2016 | 17.09 | 17.45 | 17.05 | 17.31 | 3,737,799 | +0.20(+1.18%) |
Oct 12, 2016 | 16.96 | 17.15 | 16.95 | 17.11 | 3,161,488 | +0.19(+1.10%) |
Oct 11, 2016 | 17.12 | 17.13 | 16.92 | 16.92 | 3,551,843 | -0.26(-1.53%) |
Oct 10, 2016 | 16.97 | 17.28 | 16.97 | 17.19 | 3,802,197 | +0.22(+1.28%) |
Oct 07, 2016 | 17.39 | 17.54 | 16.96 | 16.97 | 6,642,938 | -0.31(-1.79%) |
Oct 06, 2016 | 17.23 | 17.43 | 17.12 | 17.28 | 4,131,778 | -0.04(-0.22%) |
Oct 05, 2016 | 17.38 | 17.50 | 17.26 | 17.32 | 4,487,742 | -0.01(-0.05%) |
Oct 04, 2016 | 17.74 | 17.77 | 17.19 | 17.33 | 3,577,633 | -0.42(-2.36%) |