Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.75 | 18.75 | 18.75 | 0 | +0.03(+0.17%) | |
Dec 29, 2016 | 18.78 | 18.79 | 18.58 | 18.72 | 10,957,039 | -0.06(-0.32%) |
Dec 28, 2016 | 19.00 | 19.10 | 18.76 | 18.78 | 8,993,869 | -0.25(-1.33%) |
Dec 27, 2016 | 19.01 | 19.12 | 18.94 | 19.03 | 7,943,016 | +0.09(+0.50%) |
Dec 23, 2016 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 18.95 | 18.98 | 18.77 | 18.94 | 12,992,552 | -0.05(-0.27%) |
Dec 21, 2016 | 18.89 | 19.06 | 18.79 | 18.99 | 11,745,592 | +0.10(+0.55%) |
Dec 20, 2016 | 18.89 | 19.02 | 18.79 | 18.88 | 14,531,463 | +0.13(+0.67%) |
Dec 19, 2016 | 18.88 | 18.95 | 18.51 | 18.76 | 19,836,242 | -0.16(-0.83%) |
Dec 16, 2016 | 19.50 | 19.54 | 18.89 | 18.91 | 50,317,796 | -1.01(-5.08%) |
Dec 15, 2016 | 19.70 | 20.21 | 19.70 | 19.93 | 21,792,320 | +0.31(+1.58%) |
Dec 14, 2016 | 19.51 | 19.99 | 19.35 | 19.62 | 24,575,824 | -0.10(-0.53%) |
Dec 13, 2016 | 19.78 | 19.86 | 19.55 | 19.72 | 13,234,357 | +0.03(+0.14%) |
Dec 12, 2016 | 19.82 | 19.89 | 19.50 | 19.69 | 15,546,051 | -0.27(-1.36%) |
Dec 09, 2016 | 19.86 | 19.97 | 19.75 | 19.97 | 14,526,800 | +0.07(+0.35%) |
Dec 08, 2016 | 19.83 | 20.10 | 19.77 | 19.90 | 16,817,408 | +0.15(+0.76%) |
Dec 07, 2016 | 19.43 | 19.78 | 19.30 | 19.75 | 14,280,554 | +0.38(+1.96%) |
Dec 06, 2016 | 19.45 | 19.46 | 19.19 | 19.37 | 13,288,162 | +0.00(+0.00%) |
Dec 05, 2016 | 19.45 | 19.61 | 19.31 | 19.37 | 14,710,636 | +0.00(+0.02%) |
Dec 02, 2016 | 19.50 | 19.56 | 19.27 | 19.36 | 15,430,206 | -0.21(-1.08%) |
Dec 01, 2016 | 19.28 | 19.65 | 19.27 | 19.58 | 18,406,508 | +0.44(+2.29%) |
Nov 30, 2016 | 19.03 | 19.25 | 19.00 | 19.14 | 19,784,998 | +0.29(+1.51%) |
Nov 29, 2016 | 19.01 | 19.08 | 18.84 | 18.85 | 12,815,172 | -0.07(-0.35%) |
Nov 28, 2016 | 18.96 | 19.20 | 18.83 | 18.92 | 18,972,886 | -0.37(-1.93%) |
Nov 25, 2016 | 19.21 | 19.29 | 19.14 | 19.29 | 6,633,389 | +0.03(+0.18%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.19(+0.98%) | |
Nov 22, 2016 | 19.07 | 19.16 | 18.94 | 19.07 | 14,271,479 | +0.01(+0.06%) |
Nov 21, 2016 | 19.11 | 19.15 | 18.89 | 19.06 | 16,052,851 | -0.01(-0.06%) |
Nov 18, 2016 | 18.99 | 19.18 | 18.83 | 19.07 | 17,018,946 | +0.12(+0.64%) |
Nov 17, 2016 | 18.71 | 18.95 | 18.53 | 18.95 | 16,137,741 | +0.24(+1.26%) |
Nov 16, 2016 | 18.77 | 18.87 | 18.53 | 18.71 | 20,010,836 | -0.24(-1.27%) |
Nov 15, 2016 | 18.72 | 18.96 | 18.46 | 18.95 | 23,363,332 | -0.01(-0.05%) |
Nov 14, 2016 | 18.78 | 19.24 | 18.75 | 18.96 | 36,616,248 | +0.28(+1.51%) |
Nov 11, 2016 | 18.50 | 18.75 | 18.39 | 18.68 | 31,175,840 | -0.02(-0.09%) |
Nov 10, 2016 | 18.18 | 19.13 | 18.16 | 18.70 | 68,117,248 | +0.86(+4.80%) |
Nov 09, 2016 | 16.88 | 17.98 | 16.86 | 17.84 | 52,726,192 | +1.18(+7.10%) |
Nov 08, 2016 | 16.66 | 16.73 | 16.40 | 16.66 | 16,018,024 | -0.03(-0.19%) |
Nov 07, 2016 | 16.58 | 16.75 | 16.58 | 16.69 | 16,577,249 | +0.40(+2.46%) |
Nov 04, 2016 | 16.42 | 16.59 | 16.23 | 16.29 | 17,245,544 | -0.08(-0.51%) |
Nov 03, 2016 | 15.73 | 16.72 | 15.73 | 16.37 | 24,368,914 | +0.39(+2.44%) |
Nov 02, 2016 | 16.06 | 16.12 | 15.85 | 15.98 | 20,195,090 | -0.16(-0.96%) |
Nov 01, 2016 | 16.26 | 16.39 | 15.93 | 16.14 | 15,703,557 | -0.06(-0.36%) |
Oct 31, 2016 | 16.26 | 16.37 | 16.18 | 16.20 | 16,232,240 | -0.01(-0.04%) |
Oct 28, 2016 | 16.48 | 16.50 | 16.12 | 16.20 | 21,791,158 | -0.24(-1.49%) |
Oct 27, 2016 | 16.36 | 16.64 | 16.22 | 16.45 | 24,674,146 | +0.27(+1.68%) |
Oct 26, 2016 | 15.89 | 16.28 | 15.88 | 16.18 | 13,915,761 | +0.21(+1.32%) |
Oct 25, 2016 | 16.06 | 16.13 | 15.91 | 15.96 | 14,840,748 | -0.12(-0.75%) |
Oct 24, 2016 | 16.10 | 16.20 | 16.03 | 16.09 | 16,587,907 | +0.09(+0.56%) |
Oct 21, 2016 | 15.94 | 16.06 | 15.84 | 16.00 | 22,140,472 | -0.11(-0.66%) |
Oct 20, 2016 | 16.15 | 16.23 | 15.94 | 16.10 | 12,255,164 | -0.06(-0.34%) |
Oct 19, 2016 | 16.20 | 16.26 | 16.08 | 16.16 | 17,392,096 | +0.02(+0.11%) |
Oct 18, 2016 | 16.28 | 16.33 | 16.12 | 16.14 | 17,191,928 | +0.04(+0.28%) |
Oct 17, 2016 | 16.21 | 16.29 | 16.06 | 16.10 | 13,689,934 | -0.08(-0.47%) |
Oct 14, 2016 | 16.32 | 16.43 | 16.11 | 16.17 | 22,757,280 | +0.07(+0.45%) |
Oct 13, 2016 | 16.18 | 16.18 | 15.88 | 16.10 | 18,344,256 | -0.29(-1.77%) |
Oct 12, 2016 | 16.32 | 16.50 | 16.30 | 16.39 | 12,124,578 | +0.07(+0.44%) |
Oct 11, 2016 | 16.46 | 16.57 | 16.21 | 16.32 | 20,999,860 | -0.09(-0.57%) |
Oct 10, 2016 | 16.43 | 16.49 | 16.32 | 16.41 | 15,240,207 | +0.12(+0.76%) |
Oct 07, 2016 | 16.17 | 16.33 | 16.01 | 16.29 | 26,815,896 | +0.02(+0.15%) |
Oct 06, 2016 | 16.36 | 16.61 | 16.04 | 16.26 | 39,900,744 | +0.40(+2.52%) |
Oct 05, 2016 | 15.56 | 15.93 | 15.53 | 15.86 | 27,311,152 | +0.39(+2.50%) |
Oct 04, 2016 | 15.31 | 15.54 | 15.26 | 15.47 | 18,065,788 | +0.17(+1.13%) |