Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.44 | 19.44 | 19.44 | 0 | -0.20(-1.01%) | |
Dec 29, 2016 | 19.55 | 19.71 | 19.50 | 19.63 | 1,808,508 | +0.20(+1.02%) |
Dec 28, 2016 | 19.27 | 19.46 | 19.26 | 19.44 | 1,333,997 | +0.26(+1.36%) |
Dec 27, 2016 | 19.19 | 19.26 | 19.12 | 19.17 | 1,188,484 | +0.08(+0.44%) |
Dec 23, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.29(+1.54%) | |
Dec 22, 2016 | 18.71 | 18.82 | 18.62 | 18.80 | 1,744,020 | +0.00(+0.02%) |
Dec 21, 2016 | 18.98 | 18.98 | 18.76 | 18.80 | 1,096,778 | +0.03(+0.19%) |
Dec 20, 2016 | 18.76 | 18.82 | 18.68 | 18.76 | 4,836,405 | +0.19(+1.01%) |
Dec 19, 2016 | 18.96 | 18.98 | 18.57 | 18.57 | 2,171,896 | -0.27(-1.44%) |
Dec 16, 2016 | 19.10 | 19.17 | 18.79 | 18.85 | 2,298,063 | -0.29(-1.49%) |
Dec 15, 2016 | 19.00 | 19.21 | 18.88 | 19.13 | 1,585,724 | +0.08(+0.40%) |
Dec 14, 2016 | 19.63 | 19.68 | 19.02 | 19.06 | 2,718,594 | -0.65(-3.29%) |
Dec 13, 2016 | 19.76 | 19.89 | 19.56 | 19.70 | 1,442,445 | +0.08(+0.39%) |
Dec 12, 2016 | 19.81 | 19.89 | 19.58 | 19.63 | 1,719,372 | -0.17(-0.88%) |
Dec 09, 2016 | 19.74 | 19.99 | 19.72 | 19.80 | 2,027,812 | +0.03(+0.18%) |
Dec 08, 2016 | 19.74 | 19.85 | 19.61 | 19.77 | 2,740,735 | -0.03(-0.18%) |
Dec 07, 2016 | 19.70 | 19.88 | 19.61 | 19.80 | 2,101,009 | +0.27(+1.39%) |
Dec 06, 2016 | 19.29 | 19.63 | 19.24 | 19.53 | 2,410,622 | +0.22(+1.16%) |
Dec 05, 2016 | 19.10 | 19.34 | 19.10 | 19.31 | 1,263,352 | +0.26(+1.35%) |
Dec 02, 2016 | 18.94 | 19.17 | 18.87 | 19.05 | 2,509,280 | +0.17(+0.89%) |
Dec 01, 2016 | 19.33 | 19.40 | 18.83 | 18.88 | 4,075,202 | -0.72(-3.66%) |
Nov 30, 2016 | 19.68 | 19.83 | 19.53 | 19.60 | 3,274,836 | +0.24(+1.26%) |
Nov 29, 2016 | 19.48 | 19.56 | 19.32 | 19.36 | 1,583,260 | -0.33(-1.70%) |
Nov 28, 2016 | 19.49 | 19.79 | 19.44 | 19.69 | 1,462,038 | +0.31(+1.58%) |
Nov 25, 2016 | 19.35 | 19.42 | 19.32 | 19.38 | 953,981 | -0.22(-1.10%) |
Nov 23, 2016 | 19.60 | 19.60 | 19.60 | 0 | -0.08(-0.39%) | |
Nov 22, 2016 | 19.85 | 19.87 | 19.49 | 19.68 | 2,079,127 | +0.17(+0.89%) |
Nov 21, 2016 | 19.27 | 19.50 | 19.27 | 19.50 | 1,643,937 | +0.57(+3.02%) |
Nov 18, 2016 | 19.13 | 19.19 | 18.84 | 18.93 | 1,952,123 | -0.06(-0.29%) |
Nov 17, 2016 | 19.18 | 19.41 | 18.94 | 18.99 | 2,653,182 | -0.24(-1.23%) |
Nov 16, 2016 | 19.10 | 19.33 | 19.06 | 19.22 | 2,288,468 | -0.15(-0.76%) |
Nov 15, 2016 | 19.19 | 19.52 | 19.15 | 19.37 | 2,968,209 | +0.41(+2.17%) |
Nov 14, 2016 | 18.79 | 19.01 | 18.57 | 18.96 | 3,697,525 | -0.09(-0.48%) |
Nov 11, 2016 | 19.10 | 19.22 | 18.49 | 19.05 | 6,719,142 | -0.45(-2.29%) |
Nov 10, 2016 | 20.22 | 20.38 | 19.44 | 19.50 | 18,839,250 | -1.51(-7.17%) |
Nov 09, 2016 | 20.73 | 21.36 | 20.55 | 21.00 | 13,823,251 | -0.95(-4.32%) |
Nov 08, 2016 | 21.55 | 22.07 | 21.45 | 21.95 | 2,994,216 | +0.31(+1.42%) |
Nov 07, 2016 | 21.36 | 21.65 | 21.36 | 21.64 | 3,012,257 | +1.02(+4.94%) |
Nov 04, 2016 | 20.58 | 20.94 | 20.49 | 20.62 | 3,827,482 | +0.00(+0.00%) |
Nov 03, 2016 | 20.87 | 21.08 | 20.57 | 20.62 | 7,161,477 | -0.04(-0.20%) |
Nov 02, 2016 | 20.86 | 20.97 | 20.49 | 20.67 | 5,754,868 | -0.34(-1.63%) |
Nov 01, 2016 | 21.63 | 21.68 | 20.80 | 21.01 | 2,297,757 | -0.66(-3.03%) |
Oct 31, 2016 | 21.68 | 21.75 | 21.54 | 21.66 | 1,909,063 | +0.20(+0.94%) |
Oct 28, 2016 | 21.62 | 21.77 | 21.29 | 21.46 | 2,593,969 | -0.22(-1.03%) |
Oct 27, 2016 | 21.84 | 21.90 | 21.61 | 21.68 | 1,275,973 | +0.05(+0.23%) |
Oct 26, 2016 | 21.64 | 21.81 | 21.53 | 21.64 | 1,264,964 | -0.22(-0.99%) |
Oct 25, 2016 | 21.75 | 21.93 | 21.64 | 21.85 | 1,126,215 | +0.03(+0.13%) |
Oct 24, 2016 | 21.91 | 22.01 | 21.73 | 21.82 | 2,329,259 | +0.15(+0.68%) |
Oct 21, 2016 | 21.41 | 21.70 | 21.39 | 21.68 | 2,734,991 | +0.07(+0.32%) |
Oct 20, 2016 | 21.36 | 21.64 | 21.31 | 21.61 | 1,653,176 | +0.16(+0.75%) |
Oct 19, 2016 | 21.41 | 21.49 | 21.31 | 21.45 | 1,797,557 | +0.13(+0.59%) |
Oct 18, 2016 | 21.11 | 21.36 | 21.01 | 21.32 | 3,355,424 | +0.52(+2.48%) |
Oct 17, 2016 | 20.64 | 20.83 | 20.58 | 20.81 | 996,563 | +0.20(+0.98%) |
Oct 14, 2016 | 20.68 | 20.81 | 20.51 | 20.60 | 1,656,680 | +0.10(+0.48%) |
Oct 13, 2016 | 20.25 | 20.55 | 20.08 | 20.51 | 3,642,803 | +0.09(+0.44%) |
Oct 12, 2016 | 20.46 | 20.57 | 20.31 | 20.42 | 3,423,544 | -0.10(-0.51%) |
Oct 11, 2016 | 20.65 | 20.65 | 20.42 | 20.52 | 1,586,454 | -0.20(-0.98%) |
Oct 10, 2016 | 20.49 | 20.76 | 20.49 | 20.72 | 2,354,802 | +0.43(+2.10%) |
Oct 07, 2016 | 20.39 | 20.42 | 20.06 | 20.30 | 2,009,225 | +0.07(+0.34%) |
Oct 06, 2016 | 20.07 | 20.25 | 20.02 | 20.23 | 1,617,384 | +0.08(+0.38%) |
Oct 05, 2016 | 19.99 | 20.19 | 19.93 | 20.15 | 1,806,733 | +0.34(+1.72%) |
Oct 04, 2016 | 19.93 | 20.02 | 19.70 | 19.81 | 7,025,548 | -0.19(-0.94%) |