Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.18 | 16.18 | 16.18 | 0 | -0.02(-0.12%) | |
Dec 29, 2016 | 16.27 | 16.58 | 16.15 | 16.20 | 1,457,339 | -0.07(-0.43%) |
Dec 28, 2016 | 16.85 | 16.91 | 16.23 | 16.27 | 2,011,767 | -0.52(-3.10%) |
Dec 27, 2016 | 17.06 | 17.15 | 16.73 | 16.79 | 2,043,924 | -0.23(-1.35%) |
Dec 23, 2016 | 17.02 | 17.02 | 17.02 | 0 | +1.01(+6.31%) | |
Dec 22, 2016 | 16.02 | 16.27 | 15.82 | 16.01 | 2,143,457 | +0.01(+0.06%) |
Dec 21, 2016 | 15.97 | 16.25 | 15.87 | 16.00 | 1,694,785 | +0.10(+0.63%) |
Dec 20, 2016 | 16.13 | 16.33 | 15.89 | 15.90 | 2,440,006 | -0.17(-1.06%) |
Dec 19, 2016 | 16.15 | 16.69 | 15.90 | 16.07 | 4,093,754 | -0.37(-2.25%) |
Dec 16, 2016 | 16.14 | 17.46 | 15.94 | 16.44 | 18,335,582 | +1.51(+10.11%) |
Dec 15, 2016 | 15.09 | 15.25 | 14.58 | 14.93 | 4,640,588 | -0.17(-1.13%) |
Dec 14, 2016 | 14.90 | 15.34 | 14.70 | 15.10 | 8,079,551 | +0.15(+1.00%) |
Dec 13, 2016 | 14.66 | 15.05 | 14.47 | 14.95 | 5,674,579 | +0.40(+2.75%) |
Dec 12, 2016 | 14.79 | 14.83 | 14.16 | 14.55 | 6,409,035 | -0.28(-1.89%) |
Dec 09, 2016 | 14.85 | 15.63 | 14.65 | 14.83 | 10,491,175 | -0.20(-1.33%) |
Dec 08, 2016 | 15.96 | 16.18 | 15.00 | 15.03 | 29,458,332 | -4.36(-22.49%) |
Dec 07, 2016 | 19.58 | 20.03 | 19.25 | 19.39 | 4,443,999 | -0.82(-4.06%) |
Dec 06, 2016 | 19.80 | 20.25 | 19.49 | 20.21 | 2,094,548 | +0.54(+2.75%) |
Dec 05, 2016 | 20.10 | 20.35 | 19.56 | 19.67 | 1,778,602 | -0.23(-1.16%) |
Dec 02, 2016 | 19.52 | 20.35 | 19.29 | 19.90 | 2,191,768 | +0.47(+2.42%) |
Dec 01, 2016 | 19.94 | 19.99 | 19.12 | 19.43 | 2,652,360 | -0.37(-1.87%) |
Nov 30, 2016 | 21.30 | 21.32 | 19.30 | 19.80 | 5,137,654 | -1.25(-5.94%) |
Nov 29, 2016 | 21.13 | 21.32 | 20.70 | 21.05 | 2,596,636 | -0.13(-0.61%) |
Nov 28, 2016 | 21.95 | 21.98 | 21.03 | 21.18 | 2,260,719 | -0.31(-1.44%) |
Nov 25, 2016 | 21.75 | 21.75 | 21.32 | 21.49 | 630,634 | -0.21(-0.97%) |
Nov 23, 2016 | 21.70 | 21.70 | 21.70 | 0 | +0.50(+2.36%) | |
Nov 22, 2016 | 21.47 | 21.54 | 20.67 | 21.20 | 1,757,109 | -0.25(-1.17%) |
Nov 21, 2016 | 21.40 | 21.63 | 21.06 | 21.45 | 1,689,061 | +0.04(+0.19%) |
Nov 18, 2016 | 21.74 | 21.79 | 21.31 | 21.41 | 2,996,721 | -0.20(-0.93%) |
Nov 17, 2016 | 21.31 | 21.68 | 20.78 | 21.61 | 3,274,427 | +0.48(+2.27%) |
Nov 16, 2016 | 20.75 | 21.57 | 20.70 | 21.13 | 4,375,398 | +0.27(+1.29%) |
Nov 15, 2016 | 20.50 | 21.02 | 20.13 | 20.86 | 2,747,747 | +0.40(+1.96%) |
Nov 14, 2016 | 20.60 | 20.70 | 20.03 | 20.46 | 3,261,915 | +0.16(+0.79%) |
Nov 11, 2016 | 19.61 | 20.55 | 19.47 | 20.30 | 4,345,416 | +0.43(+2.16%) |
Nov 10, 2016 | 19.39 | 19.99 | 18.94 | 19.87 | 4,373,095 | +1.17(+6.26%) |
Nov 09, 2016 | 18.28 | 19.95 | 18.25 | 18.70 | 6,303,004 | +1.30(+7.47%) |
Nov 08, 2016 | 16.52 | 17.86 | 16.52 | 17.40 | 3,595,905 | +0.24(+1.40%) |
Nov 07, 2016 | 15.75 | 17.64 | 15.60 | 17.16 | 7,103,970 | +2.11(+14.02%) |
Nov 04, 2016 | 15.04 | 15.70 | 14.96 | 15.05 | 4,055,485 | +0.03(+0.20%) |
Nov 03, 2016 | 16.20 | 16.35 | 14.90 | 15.02 | 6,631,322 | -1.16(-7.17%) |
Nov 02, 2016 | 16.81 | 16.96 | 16.18 | 16.18 | 2,835,499 | -0.73(-4.32%) |
Nov 01, 2016 | 16.69 | 17.28 | 16.34 | 16.91 | 3,595,256 | +0.19(+1.14%) |
Oct 31, 2016 | 17.75 | 17.80 | 16.66 | 16.72 | 3,373,876 | -1.13(-6.33%) |
Oct 28, 2016 | 18.23 | 18.34 | 17.70 | 17.85 | 2,960,552 | -0.49(-2.67%) |
Oct 27, 2016 | 18.31 | 18.87 | 18.14 | 18.34 | 2,655,045 | +0.20(+1.13%) |
Oct 26, 2016 | 18.61 | 18.83 | 18.07 | 18.14 | 2,023,209 | -0.17(-0.96%) |
Oct 25, 2016 | 17.84 | 18.72 | 17.83 | 18.31 | 4,544,460 | +0.44(+2.46%) |
Oct 24, 2016 | 17.63 | 18.19 | 17.43 | 17.87 | 2,167,770 | +0.37(+2.11%) |
Oct 21, 2016 | 17.90 | 17.97 | 17.47 | 17.50 | 2,026,011 | -0.52(-2.89%) |
Oct 20, 2016 | 17.80 | 18.34 | 17.73 | 18.02 | 2,007,295 | +0.16(+0.90%) |
Oct 19, 2016 | 18.01 | 18.18 | 17.83 | 17.86 | 1,858,516 | -0.18(-1.00%) |
Oct 18, 2016 | 17.69 | 18.22 | 17.67 | 18.04 | 1,794,647 | +0.48(+2.73%) |
Oct 17, 2016 | 17.47 | 17.64 | 17.32 | 17.56 | 1,839,827 | +0.04(+0.23%) |
Oct 14, 2016 | 18.01 | 18.18 | 17.50 | 17.52 | 1,877,652 | -0.40(-2.23%) |
Oct 13, 2016 | 17.43 | 18.57 | 17.35 | 17.92 | 2,577,197 | +0.25(+1.41%) |
Oct 12, 2016 | 18.08 | 18.20 | 17.60 | 17.67 | 3,068,012 | -0.58(-3.18%) |
Oct 11, 2016 | 18.21 | 18.72 | 18.04 | 18.25 | 7,892,131 | -1.27(-6.51%) |
Oct 10, 2016 | 18.87 | 19.60 | 18.80 | 19.52 | 2,295,130 | +0.79(+4.22%) |
Oct 07, 2016 | 18.94 | 19.09 | 18.48 | 18.73 | 1,988,610 | -0.23(-1.21%) |
Oct 06, 2016 | 19.10 | 19.26 | 18.68 | 18.96 | 1,662,521 | -0.29(-1.51%) |
Oct 05, 2016 | 18.83 | 19.52 | 18.77 | 19.25 | 2,041,278 | +0.40(+2.12%) |
Oct 04, 2016 | 18.79 | 19.14 | 18.66 | 18.85 | 1,794,221 | +0.08(+0.43%) |