Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.49 | 18.49 | 18.49 | 0 | -0.14(-0.73%) | |
Dec 29, 2016 | 18.65 | 18.71 | 18.54 | 18.63 | 6,333,190 | -0.02(-0.10%) |
Dec 28, 2016 | 18.99 | 18.99 | 18.62 | 18.65 | 12,955,782 | -0.30(-1.59%) |
Dec 27, 2016 | 18.91 | 19.02 | 18.90 | 18.95 | 11,854,810 | +0.09(+0.48%) |
Dec 23, 2016 | 18.86 | 18.86 | 18.86 | 0 | +0.05(+0.25%) | |
Dec 22, 2016 | 18.84 | 18.86 | 18.73 | 18.81 | 11,794,064 | -0.07(-0.36%) |
Dec 21, 2016 | 18.96 | 18.99 | 18.87 | 18.88 | 9,631,193 | -0.08(-0.44%) |
Dec 20, 2016 | 18.95 | 19.01 | 18.90 | 18.97 | 9,495,381 | +0.14(+0.76%) |
Dec 19, 2016 | 18.79 | 18.92 | 18.76 | 18.82 | 9,012,351 | +0.06(+0.32%) |
Dec 16, 2016 | 18.92 | 18.93 | 18.69 | 18.76 | 9,978,839 | -0.06(-0.30%) |
Dec 15, 2016 | 18.72 | 18.99 | 18.70 | 18.82 | 12,571,910 | +0.14(+0.73%) |
Dec 14, 2016 | 18.93 | 19.07 | 18.59 | 18.68 | 32,403,626 | -0.31(-1.62%) |
Dec 13, 2016 | 18.86 | 19.08 | 18.86 | 18.99 | 13,297,137 | +0.25(+1.35%) |
Dec 12, 2016 | 18.76 | 18.86 | 18.66 | 18.74 | 9,996,016 | -0.04(-0.22%) |
Dec 09, 2016 | 18.60 | 18.79 | 18.60 | 18.78 | 9,587,541 | +0.21(+1.14%) |
Dec 08, 2016 | 18.47 | 18.66 | 18.42 | 18.57 | 15,544,988 | +0.11(+0.58%) |
Dec 07, 2016 | 17.97 | 18.49 | 17.95 | 18.46 | 16,881,140 | +0.46(+2.55%) |
Dec 06, 2016 | 17.93 | 18.01 | 17.84 | 18.00 | 10,866,221 | +0.12(+0.65%) |
Dec 05, 2016 | 17.83 | 17.95 | 17.80 | 17.89 | 9,392,218 | +0.21(+1.18%) |
Dec 02, 2016 | 17.67 | 17.77 | 17.61 | 17.68 | 8,765,261 | +0.03(+0.16%) |
Dec 01, 2016 | 17.85 | 17.85 | 17.59 | 17.65 | 20,384,740 | -0.13(-0.75%) |
Nov 30, 2016 | 18.00 | 18.03 | 17.78 | 17.78 | 12,938,272 | -0.10(-0.58%) |
Nov 29, 2016 | 17.82 | 17.97 | 17.76 | 17.89 | 9,459,592 | +0.06(+0.33%) |
Nov 28, 2016 | 17.92 | 17.98 | 17.79 | 17.83 | 13,711,902 | -0.16(-0.86%) |
Nov 25, 2016 | 17.92 | 17.99 | 17.90 | 17.98 | 3,482,865 | +0.13(+0.73%) |
Nov 23, 2016 | 17.85 | 17.85 | 17.85 | 0 | +0.02(+0.11%) | |
Nov 22, 2016 | 17.83 | 17.87 | 17.70 | 17.83 | 7,834,170 | +0.08(+0.44%) |
Nov 21, 2016 | 17.61 | 17.77 | 17.58 | 17.75 | 9,208,536 | +0.25(+1.41%) |
Nov 18, 2016 | 17.60 | 17.62 | 17.47 | 17.51 | 6,634,526 | -0.08(-0.44%) |
Nov 17, 2016 | 17.43 | 17.59 | 17.42 | 17.59 | 11,068,317 | +0.18(+1.03%) |
Nov 16, 2016 | 17.35 | 17.44 | 17.33 | 17.41 | 6,179,593 | -0.06(-0.35%) |
Nov 15, 2016 | 17.27 | 17.47 | 17.24 | 17.47 | 9,871,740 | +0.26(+1.52%) |
Nov 14, 2016 | 17.27 | 17.31 | 17.06 | 17.20 | 14,916,444 | +0.03(+0.17%) |
Nov 11, 2016 | 17.12 | 17.22 | 17.00 | 17.18 | 20,184,696 | -0.08(-0.45%) |
Nov 10, 2016 | 17.32 | 17.48 | 16.99 | 17.25 | 32,714,462 | +0.08(+0.44%) |
Nov 09, 2016 | 17.28 | 16.50 | 17.18 | 34,266,144 | +0.38(+2.24%) | |
Nov 08, 2016 | 16.59 | 16.92 | 16.55 | 16.80 | 14,787,443 | +0.15(+0.90%) |
Nov 07, 2016 | 16.40 | 16.67 | 16.38 | 16.65 | 17,590,996 | +0.69(+4.35%) |
Nov 04, 2016 | 16.02 | 16.17 | 15.94 | 15.96 | 11,638,586 | -0.04(-0.27%) |
Nov 03, 2016 | 16.18 | 16.22 | 15.95 | 16.00 | 10,749,167 | -0.15(-0.92%) |
Nov 02, 2016 | 16.29 | 16.36 | 16.07 | 16.15 | 15,584,549 | -0.21(-1.26%) |
Nov 01, 2016 | 16.65 | 16.65 | 16.13 | 16.36 | 22,237,002 | -0.23(-1.37%) |
Oct 31, 2016 | 16.65 | 16.69 | 16.56 | 16.58 | 9,475,602 | -0.00(-0.03%) |
Oct 28, 2016 | 16.69 | 16.81 | 16.46 | 16.59 | 21,133,500 | -0.10(-0.63%) |
Oct 27, 2016 | 16.91 | 16.91 | 16.68 | 16.69 | 12,497,850 | -0.08(-0.49%) |
Oct 26, 2016 | 16.69 | 16.89 | 16.65 | 16.77 | 8,576,946 | -0.07(-0.43%) |
Oct 25, 2016 | 16.93 | 16.97 | 16.82 | 16.85 | 9,137,081 | -0.10(-0.60%) |
Oct 24, 2016 | 16.97 | 17.03 | 16.90 | 16.95 | 5,254,200 | +0.14(+0.82%) |
Oct 21, 2016 | 16.66 | 16.84 | 16.63 | 16.81 | 7,660,934 | +0.00(+0.03%) |
Oct 20, 2016 | 16.80 | 16.91 | 16.69 | 16.81 | 11,386,470 | -0.05(-0.29%) |
Oct 19, 2016 | 16.82 | 16.93 | 16.76 | 16.86 | 7,061,617 | +0.08(+0.49%) |
Oct 18, 2016 | 16.85 | 16.87 | 16.71 | 16.77 | 8,833,513 | +0.19(+1.13%) |
Oct 17, 2016 | 16.68 | 16.73 | 16.54 | 16.59 | 9,418,938 | -0.11(-0.65%) |
Oct 14, 2016 | 16.86 | 16.94 | 16.68 | 16.69 | 14,062,373 | +0.02(+0.10%) |
Oct 13, 2016 | 16.55 | 16.77 | 16.39 | 16.68 | 17,327,296 | -0.12(-0.69%) |
Oct 12, 2016 | 16.77 | 16.88 | 16.68 | 16.79 | 9,722,787 | +0.04(+0.22%) |
Oct 11, 2016 | 17.10 | 17.11 | 16.61 | 16.76 | 24,446,098 | -0.42(-2.43%) |
Oct 10, 2016 | 17.18 | 17.26 | 17.15 | 17.18 | 5,584,056 | +0.17(+1.00%) |
Oct 07, 2016 | 17.17 | 17.20 | 16.87 | 17.01 | 22,225,160 | -0.13(-0.74%) |
Oct 06, 2016 | 17.05 | 17.16 | 16.96 | 17.13 | 8,988,492 | +0.03(+0.17%) |
Oct 05, 2016 | 17.07 | 17.18 | 17.05 | 17.10 | 5,596,179 | +0.14(+0.80%) |
Oct 04, 2016 | 17.15 | 17.19 | 16.84 | 16.97 | 14,526,185 | -0.15(-0.88%) |