Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.28 | 18.28 | 18.28 | 0 | -0.46(-2.45%) | |
Dec 29, 2016 | 18.00 | 18.75 | 18.00 | 18.74 | 3,172,959 | +0.89(+4.99%) |
Dec 28, 2016 | 17.41 | 17.89 | 17.37 | 17.85 | 2,372,917 | +0.81(+4.75%) |
Dec 23, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.35(+2.10%) | |
Dec 22, 2016 | 16.61 | 16.89 | 16.49 | 16.69 | 2,478,286 | +0.04(+0.24%) |
Dec 21, 2016 | 16.56 | 16.74 | 16.42 | 16.65 | 2,970,868 | +0.20(+1.22%) |
Dec 20, 2016 | 16.24 | 16.53 | 16.11 | 16.45 | 2,898,967 | -0.12(-0.72%) |
Dec 19, 2016 | 16.59 | 16.76 | 16.21 | 16.57 | 3,370,314 | -0.07(-0.42%) |
Dec 16, 2016 | 16.50 | 16.73 | 16.22 | 16.64 | 7,617,194 | +0.38(+2.34%) |
Dec 15, 2016 | 16.25 | 16.40 | 15.95 | 16.26 | 3,666,660 | -0.20(-1.22%) |
Dec 14, 2016 | 17.55 | 17.80 | 16.46 | 16.46 | 5,032,990 | -0.93(-5.35%) |
Dec 13, 2016 | 17.33 | 17.43 | 16.97 | 17.39 | 2,985,542 | +0.10(+0.58%) |
Dec 12, 2016 | 17.40 | 17.74 | 17.23 | 17.29 | 2,852,532 | -0.10(-0.58%) |
Dec 09, 2016 | 17.66 | 17.76 | 17.19 | 17.39 | 2,723,352 | -0.46(-2.58%) |
Dec 08, 2016 | 17.85 | 17.93 | 17.69 | 17.85 | 2,029,129 | -0.01(-0.06%) |
Dec 07, 2016 | 17.99 | 18.19 | 17.75 | 17.86 | 2,781,439 | +0.11(+0.62%) |
Dec 06, 2016 | 18.00 | 18.23 | 17.68 | 17.75 | 3,285,000 | -0.14(-0.78%) |
Dec 05, 2016 | 17.71 | 18.25 | 17.46 | 17.89 | 3,818,723 | -0.11(-0.61%) |
Dec 02, 2016 | 17.76 | 18.14 | 17.68 | 18.00 | 3,011,753 | +0.39(+2.21%) |
Dec 01, 2016 | 17.49 | 17.93 | 17.18 | 17.61 | 3,426,156 | -0.12(-0.68%) |
Nov 30, 2016 | 17.80 | 17.85 | 17.31 | 17.73 | 4,547,548 | -0.32(-1.77%) |
Nov 29, 2016 | 17.81 | 18.08 | 17.68 | 18.05 | 2,190,681 | -0.14(-0.77%) |
Nov 28, 2016 | 17.83 | 18.24 | 17.55 | 18.19 | 2,385,384 | +0.47(+2.65%) |
Nov 25, 2016 | 17.60 | 17.88 | 17.52 | 17.72 | 2,472,238 | +0.32(+1.84%) |
Nov 24, 2016 | 17.43 | 17.49 | 17.27 | 17.40 | 933,791 | -0.01(-0.06%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.07 | 17.41 | 4,067,930 | -0.73(-4.02%) |
Nov 22, 2016 | 18.30 | 18.32 | 17.74 | 18.14 | 2,621,799 | -0.10(-0.55%) |
Nov 21, 2016 | 18.25 | 18.44 | 18.07 | 18.24 | 2,493,395 | +0.26(+1.45%) |
Nov 18, 2016 | 17.93 | 18.11 | 17.60 | 17.98 | 2,624,679 | -0.11(-0.61%) |
Nov 17, 2016 | 18.48 | 18.77 | 17.84 | 18.09 | 3,498,143 | -0.36(-1.95%) |
Nov 16, 2016 | 18.70 | 18.78 | 18.01 | 18.45 | 3,119,392 | -0.17(-0.91%) |
Nov 15, 2016 | 18.12 | 18.68 | 17.93 | 18.62 | 2,648,342 | +0.51(+2.82%) |
Nov 14, 2016 | 17.50 | 18.34 | 17.20 | 18.11 | 4,848,645 | +0.31(+1.74%) |
Nov 11, 2016 | 18.78 | 18.86 | 17.64 | 17.80 | 4,085,426 | -1.00(-5.32%) |
Nov 10, 2016 | 20.12 | 18.71 | 18.80 | 4,647,191 | -1.32(-6.56%) | |
Nov 09, 2016 | 21.00 | 21.07 | 19.84 | 20.12 | 4,710,026 | +0.47(+2.39%) |
Nov 08, 2016 | 19.70 | 20.03 | 19.37 | 19.65 | 2,220,056 | -0.03(-0.15%) |
Nov 07, 2016 | 19.91 | 19.92 | 19.45 | 19.68 | 2,097,789 | -0.82(-4.00%) |
Nov 04, 2016 | 20.33 | 20.61 | 20.24 | 20.50 | 1,747,629 | +0.11(+0.54%) |
Nov 03, 2016 | 20.42 | 20.93 | 20.31 | 20.39 | 2,703,434 | -0.16(-0.78%) |
Nov 02, 2016 | 21.13 | 21.63 | 20.29 | 20.55 | 3,500,521 | -0.25(-1.20%) |
Nov 01, 2016 | 20.75 | 21.17 | 20.60 | 20.80 | 3,059,871 | +0.43(+2.11%) |
Oct 31, 2016 | 19.90 | 20.38 | 19.73 | 20.37 | 2,166,473 | +0.48(+2.41%) |
Oct 28, 2016 | 19.60 | 20.24 | 19.58 | 19.89 | 2,907,273 | +0.14(+0.71%) |
Oct 27, 2016 | 20.49 | 20.66 | 19.73 | 19.75 | 4,029,888 | -0.75(-3.66%) |
Oct 26, 2016 | 20.82 | 21.05 | 20.29 | 20.50 | 2,898,359 | -0.33(-1.58%) |
Oct 25, 2016 | 20.51 | 21.05 | 20.33 | 20.83 | 3,264,200 | +0.39(+1.91%) |
Oct 24, 2016 | 20.91 | 20.93 | 20.15 | 20.44 | 2,777,114 | -0.24(-1.16%) |
Oct 21, 2016 | 20.43 | 20.79 | 20.38 | 20.68 | 2,025,943 | +0.33(+1.62%) |
Oct 20, 2016 | 20.41 | 20.42 | 20.17 | 20.35 | 3,309,215 | +0.24(+1.19%) |
Oct 19, 2016 | 19.84 | 20.18 | 19.63 | 20.11 | 3,252,047 | +0.62(+3.18%) |
Oct 18, 2016 | 19.34 | 19.56 | 19.00 | 19.49 | 3,295,465 | +0.39(+2.04%) |
Oct 17, 2016 | 18.89 | 19.26 | 18.87 | 19.10 | 1,867,400 | +0.29(+1.54%) |
Oct 14, 2016 | 19.13 | 19.22 | 18.78 | 18.81 | 2,317,987 | -0.58(-2.99%) |
Oct 13, 2016 | 19.14 | 19.88 | 18.94 | 19.39 | 2,656,507 | +0.35(+1.84%) |
Oct 12, 2016 | 18.62 | 19.16 | 18.60 | 19.04 | 3,235,063 | +0.51(+2.75%) |
Oct 11, 2016 | 18.66 | 18.80 | 18.35 | 18.53 | 2,320,414 | -0.19(-1.01%) |
Oct 07, 2016 | 18.72 | 18.72 | 18.72 | 0 | +0.08(+0.43%) | |
Oct 06, 2016 | 18.61 | 19.03 | 18.53 | 18.64 | 4,794,095 | -0.39(-2.05%) |
Oct 05, 2016 | 19.30 | 19.50 | 18.60 | 19.03 | 3,595,785 | +0.03(+0.16%) |
Oct 04, 2016 | 20.00 | 20.00 | 18.93 | 19.00 | 4,450,529 | -1.68(-8.12%) |