Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.18 | 18.18 | 18.18 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 18.16 | 18.20 | 18.16 | 18.19 | 950,320 | +0.03(+0.14%) |
Dec 28, 2016 | 18.14 | 18.20 | 18.14 | 18.16 | 1,024,160 | -0.02(-0.09%) |
Dec 27, 2016 | 18.19 | 18.21 | 18.17 | 18.18 | 1,080,082 | -0.01(-0.04%) |
Dec 23, 2016 | 18.19 | 18.19 | 18.19 | 0 | +0.05(+0.29%) | |
Dec 22, 2016 | 18.15 | 18.15 | 18.11 | 18.13 | 2,580,507 | +0.01(+0.04%) |
Dec 21, 2016 | 18.11 | 18.13 | 18.10 | 18.13 | 1,491,378 | +0.02(+0.11%) |
Dec 20, 2016 | 18.10 | 18.11 | 18.06 | 18.11 | 2,609,721 | +0.01(+0.07%) |
Dec 19, 2016 | 18.09 | 18.11 | 18.04 | 18.10 | 1,537,682 | +0.03(+0.18%) |
Dec 16, 2016 | 18.09 | 18.09 | 18.06 | 18.06 | 889,092 | +0.01(+0.04%) |
Dec 15, 2016 | 18.04 | 18.07 | 18.02 | 18.06 | 888,783 | +0.01(+0.07%) |
Dec 14, 2016 | 18.13 | 18.15 | 18.04 | 18.04 | 2,011,888 | -0.09(-0.50%) |
Dec 13, 2016 | 18.11 | 18.15 | 18.11 | 18.13 | 2,066,120 | +0.05(+0.29%) |
Dec 12, 2016 | 18.12 | 18.14 | 18.08 | 18.08 | 1,067,416 | -0.01(-0.07%) |
Dec 09, 2016 | 18.09 | 18.11 | 18.06 | 18.10 | 2,197,647 | +0.04(+0.22%) |
Dec 08, 2016 | 18.04 | 18.07 | 18.04 | 18.06 | 1,020,296 | +0.01(+0.04%) |
Dec 07, 2016 | 18.02 | 18.10 | 18.00 | 18.05 | 5,908,633 | +0.05(+0.25%) |
Dec 06, 2016 | 17.95 | 18.02 | 17.95 | 18.00 | 1,098,086 | +0.07(+0.40%) |
Dec 05, 2016 | 17.93 | 17.94 | 17.90 | 17.93 | 2,427,875 | +0.03(+0.15%) |
Dec 02, 2016 | 17.84 | 17.95 | 17.84 | 17.91 | 11,242,984 | +0.07(+0.37%) |
Dec 01, 2016 | 17.87 | 17.89 | 17.82 | 17.84 | 3,027,387 | -0.04(-0.20%) |
Nov 30, 2016 | 17.87 | 17.89 | 17.83 | 17.88 | 2,279,080 | +0.04(+0.22%) |
Nov 29, 2016 | 17.86 | 17.86 | 17.82 | 17.84 | 1,061,271 | -0.03(-0.18%) |
Nov 28, 2016 | 17.88 | 17.90 | 17.86 | 17.87 | 2,089,934 | -0.02(-0.11%) |
Nov 25, 2016 | 17.87 | 17.90 | 17.87 | 17.89 | 840,998 | +0.03(+0.15%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.06(-0.33%) | |
Nov 22, 2016 | 17.82 | 17.92 | 17.82 | 17.92 | 6,088,343 | +0.13(+0.73%) |
Nov 21, 2016 | 17.74 | 17.81 | 17.69 | 17.79 | 4,889,587 | +0.08(+0.48%) |
Nov 18, 2016 | 17.71 | 17.74 | 17.68 | 17.71 | 2,836,728 | +0.01(+0.07%) |
Nov 17, 2016 | 17.70 | 17.75 | 17.68 | 17.69 | 2,826,897 | -0.03(-0.15%) |
Nov 16, 2016 | 17.73 | 17.75 | 17.67 | 17.72 | 1,129,131 | -0.05(-0.29%) |
Nov 15, 2016 | 17.66 | 17.77 | 17.66 | 17.77 | 3,006,887 | +0.12(+0.70%) |
Nov 14, 2016 | 17.51 | 17.66 | 17.46 | 17.65 | 7,572,555 | +0.16(+0.89%) |
Nov 11, 2016 | 17.58 | 17.61 | 17.44 | 17.49 | 5,213,439 | -0.12(-0.70%) |
Nov 10, 2016 | 17.73 | 17.77 | 17.62 | 17.62 | 2,110,179 | -0.14(-0.77%) |
Nov 09, 2016 | 17.77 | 17.83 | 17.73 | 17.75 | 1,177,027 | -0.06(-0.33%) |
Nov 08, 2016 | 17.80 | 17.84 | 17.79 | 17.81 | 1,430,044 | -0.05(-0.29%) |
Nov 07, 2016 | 17.77 | 17.86 | 17.77 | 17.86 | 8,924,510 | +0.17(+0.96%) |
Nov 04, 2016 | 17.71 | 17.71 | 17.69 | 17.69 | 5,906,181 | +0.00(+0.00%) |
Nov 03, 2016 | 17.70 | 17.73 | 17.67 | 17.69 | 2,554,375 | +0.01(+0.07%) |
Nov 02, 2016 | 17.74 | 17.75 | 17.67 | 17.68 | 4,415,886 | -0.07(-0.37%) |
Nov 01, 2016 | 17.80 | 17.80 | 17.72 | 17.75 | 5,006,804 | -0.04(-0.23%) |
Oct 31, 2016 | 17.84 | 17.85 | 17.77 | 17.79 | 7,783,323 | -0.05(-0.25%) |
Oct 28, 2016 | 17.87 | 17.88 | 17.83 | 17.83 | 884,117 | -0.04(-0.22%) |
Oct 27, 2016 | 17.95 | 17.95 | 17.86 | 17.87 | 2,886,467 | -0.06(-0.36%) |
Oct 26, 2016 | 17.98 | 17.98 | 17.93 | 17.94 | 972,835 | -0.05(-0.29%) |
Oct 25, 2016 | 18.00 | 18.00 | 17.96 | 17.99 | 650,344 | -0.01(-0.04%) |
Oct 24, 2016 | 18.00 | 18.01 | 17.97 | 18.00 | 2,449,745 | +0.01(+0.07%) |
Oct 21, 2016 | 17.95 | 17.98 | 17.94 | 17.98 | 1,897,249 | +0.01(+0.07%) |
Oct 20, 2016 | 17.98 | 17.98 | 17.94 | 17.97 | 999,362 | +0.00(+0.00%) |
Oct 19, 2016 | 17.94 | 17.98 | 17.91 | 17.97 | 1,257,669 | +0.05(+0.25%) |
Oct 18, 2016 | 17.90 | 17.93 | 17.90 | 17.92 | 1,987,551 | +0.05(+0.29%) |
Oct 17, 2016 | 17.90 | 17.91 | 17.87 | 17.87 | 1,980,292 | -0.02(-0.11%) |
Oct 14, 2016 | 17.89 | 17.91 | 17.88 | 17.89 | 1,161,753 | +0.03(+0.18%) |
Oct 13, 2016 | 17.89 | 17.89 | 17.83 | 17.86 | 3,016,632 | -0.05(-0.25%) |
Oct 12, 2016 | 17.88 | 17.91 | 17.88 | 17.90 | 1,405,593 | +0.01(+0.07%) |
Oct 11, 2016 | 17.93 | 17.96 | 17.87 | 17.89 | 1,474,787 | -0.06(-0.36%) |
Oct 10, 2016 | 17.91 | 17.96 | 17.91 | 17.96 | 1,498,977 | +0.05(+0.25%) |
Oct 07, 2016 | 17.87 | 17.91 | 17.85 | 17.91 | 1,431,163 | +0.04(+0.22%) |
Oct 06, 2016 | 17.87 | 17.88 | 17.85 | 17.87 | 562,675 | +0.01(+0.07%) |
Oct 05, 2016 | 17.85 | 17.87 | 17.81 | 17.86 | 2,229,187 | +0.03(+0.15%) |
Oct 04, 2016 | 17.86 | 17.86 | 17.81 | 17.83 | 1,117,914 | +0.00(+0.00%) |