Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.45 | 19.45 | 19.45 | 0 | -0.07(-0.36%) | |
Dec 29, 2016 | 19.35 | 19.56 | 19.32 | 19.52 | 2,064,191 | +0.23(+1.19%) |
Dec 28, 2016 | 19.55 | 19.58 | 19.26 | 19.29 | 2,182,244 | -0.25(-1.29%) |
Dec 27, 2016 | 19.55 | 19.60 | 19.45 | 19.54 | 1,508,845 | -0.06(-0.28%) |
Dec 23, 2016 | 19.60 | 19.60 | 19.60 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 19.47 | 19.66 | 19.43 | 19.60 | 2,905,271 | +0.15(+0.77%) |
Dec 21, 2016 | 19.48 | 19.71 | 19.45 | 19.45 | 4,469,755 | -0.01(-0.04%) |
Dec 20, 2016 | 19.34 | 19.68 | 19.30 | 19.46 | 5,711,947 | +0.16(+0.82%) |
Dec 19, 2016 | 19.32 | 19.37 | 19.16 | 19.30 | 5,597,245 | +0.13(+0.70%) |
Dec 16, 2016 | 19.08 | 19.28 | 19.04 | 19.17 | 16,222,495 | -0.02(-0.08%) |
Dec 15, 2016 | 19.04 | 19.26 | 18.90 | 19.19 | 7,952,127 | +0.10(+0.54%) |
Dec 14, 2016 | 19.51 | 19.61 | 19.04 | 19.08 | 6,623,597 | -0.32(-1.63%) |
Dec 13, 2016 | 19.45 | 19.53 | 19.31 | 19.40 | 4,701,288 | +0.06(+0.29%) |
Dec 12, 2016 | 19.24 | 19.41 | 19.19 | 19.34 | 4,050,497 | +0.06(+0.33%) |
Dec 09, 2016 | 18.95 | 19.31 | 18.91 | 19.28 | 5,548,394 | +0.30(+1.58%) |
Dec 08, 2016 | 18.87 | 19.04 | 18.74 | 18.98 | 6,006,255 | -0.03(-0.17%) |
Dec 07, 2016 | 18.81 | 19.01 | 18.80 | 19.01 | 4,955,363 | +0.24(+1.30%) |
Dec 06, 2016 | 18.99 | 19.07 | 18.73 | 18.77 | 3,305,884 | -0.16(-0.83%) |
Dec 05, 2016 | 18.98 | 19.03 | 18.80 | 18.93 | 4,671,347 | -0.09(-0.50%) |
Dec 02, 2016 | 18.93 | 19.09 | 18.84 | 19.02 | 5,298,261 | +0.24(+1.26%) |
Dec 01, 2016 | 18.78 | 18.85 | 18.60 | 18.78 | 4,476,705 | -0.05(-0.25%) |
Nov 30, 2016 | 19.06 | 19.07 | 18.83 | 18.83 | 6,253,987 | -0.18(-0.95%) |
Nov 29, 2016 | 18.95 | 19.27 | 18.83 | 19.01 | 5,021,723 | -0.06(-0.33%) |
Nov 28, 2016 | 18.94 | 19.13 | 18.84 | 19.08 | 3,251,051 | +0.17(+0.92%) |
Nov 25, 2016 | 18.66 | 18.92 | 18.66 | 18.90 | 1,545,123 | +0.27(+1.44%) |
Nov 23, 2016 | 18.63 | 18.63 | 18.63 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 18.61 | 18.74 | 18.55 | 18.64 | 3,200,057 | +0.08(+0.43%) |
Nov 21, 2016 | 18.52 | 18.66 | 18.48 | 18.56 | 2,907,062 | +0.14(+0.77%) |
Nov 18, 2016 | 18.36 | 18.53 | 18.34 | 18.42 | 5,042,757 | +0.09(+0.52%) |
Nov 17, 2016 | 18.26 | 18.43 | 18.26 | 18.33 | 3,053,861 | +0.00(+0.00%) |
Nov 16, 2016 | 18.39 | 18.46 | 18.11 | 18.33 | 3,340,964 | -0.04(-0.22%) |
Nov 15, 2016 | 18.22 | 18.61 | 18.19 | 18.37 | 4,343,033 | +0.24(+1.35%) |
Nov 14, 2016 | 17.79 | 18.24 | 17.61 | 18.12 | 6,380,446 | +0.23(+1.31%) |
Nov 11, 2016 | 18.03 | 18.18 | 17.77 | 17.89 | 4,403,454 | -0.16(-0.87%) |
Nov 10, 2016 | 18.04 | 18.13 | 17.49 | 18.04 | 7,582,432 | -0.07(-0.39%) |
Nov 09, 2016 | 17.91 | 18.31 | 17.88 | 18.11 | 7,719,971 | -0.38(-2.07%) |
Nov 08, 2016 | 18.27 | 18.62 | 18.26 | 18.49 | 4,356,352 | +0.06(+0.34%) |
Nov 07, 2016 | 18.18 | 18.46 | 17.87 | 18.43 | 5,870,144 | +0.54(+3.01%) |
Nov 04, 2016 | 17.96 | 18.41 | 17.83 | 17.89 | 7,450,579 | +0.30(+1.73%) |
Nov 03, 2016 | 17.21 | 17.62 | 17.18 | 17.59 | 4,900,515 | +0.34(+1.95%) |
Nov 02, 2016 | 17.52 | 17.52 | 17.10 | 17.25 | 4,326,769 | -0.30(-1.73%) |
Nov 01, 2016 | 17.82 | 17.88 | 17.53 | 17.56 | 6,349,759 | -0.23(-1.32%) |
Oct 31, 2016 | 17.64 | 18.04 | 17.64 | 17.79 | 5,507,567 | +0.21(+1.20%) |
Oct 28, 2016 | 17.62 | 17.75 | 17.49 | 17.58 | 2,810,616 | -0.03(-0.18%) |
Oct 27, 2016 | 17.63 | 17.64 | 17.31 | 17.61 | 4,915,705 | -0.07(-0.40%) |
Oct 26, 2016 | 17.64 | 17.71 | 17.44 | 17.68 | 2,824,882 | -0.01(-0.04%) |
Oct 25, 2016 | 17.54 | 17.78 | 17.44 | 17.69 | 2,286,700 | +0.09(+0.53%) |
Oct 24, 2016 | 17.81 | 17.81 | 17.50 | 17.60 | 2,331,874 | -0.13(-0.75%) |
Oct 21, 2016 | 17.58 | 17.77 | 17.51 | 17.73 | 3,256,706 | +0.05(+0.26%) |
Oct 20, 2016 | 17.64 | 17.78 | 17.59 | 17.68 | 3,576,090 | +0.02(+0.13%) |
Oct 19, 2016 | 17.60 | 17.71 | 17.46 | 17.66 | 3,157,645 | +0.09(+0.53%) |
Oct 18, 2016 | 17.60 | 17.64 | 17.37 | 17.57 | 1,774,660 | +0.06(+0.36%) |
Oct 17, 2016 | 17.49 | 17.59 | 17.44 | 17.50 | 2,104,176 | +0.05(+0.27%) |
Oct 14, 2016 | 17.42 | 17.58 | 17.36 | 17.46 | 3,202,664 | +0.02(+0.13%) |
Oct 13, 2016 | 17.21 | 17.57 | 17.17 | 17.43 | 3,711,550 | +0.20(+1.18%) |
Oct 12, 2016 | 17.08 | 17.27 | 17.07 | 17.23 | 3,139,286 | +0.19(+1.10%) |
Oct 11, 2016 | 17.25 | 17.25 | 17.04 | 17.04 | 3,526,899 | -0.27(-1.53%) |
Oct 10, 2016 | 17.09 | 17.40 | 17.09 | 17.31 | 3,775,495 | +0.22(+1.28%) |
Oct 07, 2016 | 17.51 | 17.66 | 17.08 | 17.09 | 6,596,286 | -0.31(-1.79%) |
Oct 06, 2016 | 17.35 | 17.55 | 17.25 | 17.40 | 4,102,762 | -0.04(-0.22%) |
Oct 05, 2016 | 17.50 | 17.63 | 17.38 | 17.44 | 4,456,225 | -0.01(-0.04%) |
Oct 04, 2016 | 17.86 | 17.89 | 17.32 | 17.45 | 3,552,508 | -0.42(-2.36%) |