Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.67 | 18.67 | 18.67 | 0 | +0.08(+0.45%) | |
Dec 29, 2016 | 18.86 | 18.91 | 18.39 | 18.58 | 93,670,128 | -0.28(-1.48%) |
Dec 28, 2016 | 19.11 | 19.15 | 18.80 | 18.86 | 62,275,860 | -0.24(-1.24%) |
Dec 27, 2016 | 19.18 | 19.21 | 19.04 | 19.10 | 47,308,088 | +0.01(+0.04%) |
Dec 23, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.05(+0.27%) | |
Dec 22, 2016 | 19.09 | 19.20 | 18.98 | 19.04 | 79,410,048 | -0.08(-0.40%) |
Dec 21, 2016 | 19.19 | 19.19 | 18.98 | 19.12 | 72,253,944 | -0.07(-0.35%) |
Dec 20, 2016 | 19.12 | 19.29 | 19.10 | 19.18 | 99,231,024 | +0.19(+1.02%) |
Dec 19, 2016 | 19.09 | 19.19 | 18.86 | 18.99 | 115,340,944 | -0.15(-0.79%) |
Dec 16, 2016 | 19.56 | 19.70 | 19.13 | 19.14 | 174,605,328 | -0.42(-2.16%) |
Dec 15, 2016 | 19.34 | 19.76 | 19.26 | 19.56 | 191,641,328 | +0.41(+2.16%) |
Dec 14, 2016 | 18.85 | 19.68 | 18.76 | 19.15 | 266,587,104 | +0.05(+0.27%) |
Dec 13, 2016 | 19.26 | 19.33 | 18.83 | 19.10 | 138,907,840 | +0.00(+0.00%) |
Dec 12, 2016 | 19.43 | 19.64 | 19.04 | 19.10 | 162,002,736 | -0.41(-2.08%) |
Dec 09, 2016 | 19.39 | 19.57 | 19.24 | 19.51 | 154,590,704 | +0.12(+0.61%) |
Dec 08, 2016 | 19.25 | 19.63 | 19.17 | 19.39 | 216,025,456 | +0.32(+1.68%) |
Dec 07, 2016 | 18.75 | 19.07 | 18.54 | 19.07 | 198,611,872 | +0.35(+1.85%) |
Dec 06, 2016 | 18.66 | 18.72 | 18.35 | 18.72 | 142,846,976 | +0.27(+1.47%) |
Dec 05, 2016 | 18.14 | 18.47 | 18.13 | 18.45 | 154,179,136 | +0.52(+2.87%) |
Dec 02, 2016 | 18.15 | 18.16 | 17.76 | 17.93 | 152,079,072 | -0.23(-1.26%) |
Dec 01, 2016 | 18.09 | 18.53 | 18.03 | 18.16 | 235,667,568 | +0.32(+1.80%) |
Nov 30, 2016 | 17.55 | 17.90 | 17.50 | 17.84 | 226,759,440 | +0.76(+4.48%) |
Nov 29, 2016 | 17.15 | 17.29 | 17.04 | 17.08 | 135,588,128 | -0.01(-0.05%) |
Nov 28, 2016 | 17.40 | 17.55 | 17.04 | 17.09 | 128,786,576 | -0.47(-2.68%) |
Nov 25, 2016 | 17.35 | 17.57 | 17.25 | 17.56 | 74,392,096 | +0.25(+1.46%) |
Nov 23, 2016 | 17.30 | 17.30 | 17.30 | 0 | +0.22(+1.28%) | |
Nov 22, 2016 | 17.11 | 17.22 | 16.93 | 17.09 | 124,396,936 | -0.03(-0.15%) |
Nov 21, 2016 | 16.92 | 17.13 | 16.84 | 17.11 | 139,499,456 | +0.28(+1.65%) |
Nov 18, 2016 | 16.88 | 16.95 | 16.72 | 16.83 | 143,317,968 | -0.07(-0.40%) |
Nov 17, 2016 | 16.63 | 17.02 | 16.58 | 16.90 | 199,437,472 | +0.28(+1.67%) |
Nov 16, 2016 | 16.65 | 16.80 | 16.56 | 16.62 | 150,464,544 | -0.35(-2.03%) |
Nov 15, 2016 | 16.66 | 16.98 | 16.50 | 16.97 | 225,886,560 | +0.07(+0.40%) |
Nov 14, 2016 | 16.34 | 17.00 | 16.33 | 16.90 | 380,763,264 | +0.89(+5.57%) |
Nov 11, 2016 | 15.69 | 16.02 | 15.68 | 16.01 | 253,024,832 | +0.22(+1.39%) |
Nov 10, 2016 | 15.37 | 15.98 | 15.36 | 15.79 | 362,225,344 | +0.66(+4.40%) |
Nov 09, 2016 | 14.86 | 15.19 | 14.64 | 15.12 | 379,141,248 | +0.82(+5.71%) |
Nov 08, 2016 | 14.16 | 14.40 | 14.06 | 14.31 | 113,657,344 | -0.01(-0.06%) |
Nov 07, 2016 | 14.19 | 14.34 | 14.18 | 14.32 | 108,701,800 | +0.39(+2.78%) |
Nov 04, 2016 | 13.91 | 14.06 | 13.76 | 13.93 | 97,950,032 | +0.06(+0.42%) |
Nov 03, 2016 | 13.87 | 14.03 | 13.84 | 13.87 | 82,780,464 | +0.00(+0.00%) |
Nov 02, 2016 | 13.85 | 13.94 | 13.70 | 13.87 | 141,618,464 | -0.11(-0.78%) |
Nov 01, 2016 | 13.94 | 14.10 | 13.74 | 13.98 | 105,234,960 | +0.09(+0.67%) |
Oct 31, 2016 | 14.04 | 14.08 | 13.89 | 13.89 | 83,606,992 | -0.15(-1.08%) |
Oct 28, 2016 | 14.27 | 14.29 | 13.89 | 14.04 | 136,786,992 | -0.19(-1.36%) |
Oct 27, 2016 | 14.27 | 14.39 | 14.19 | 14.23 | 116,350,608 | +0.03(+0.24%) |
Oct 26, 2016 | 14.00 | 14.20 | 13.99 | 14.20 | 69,779,104 | +0.13(+0.90%) |
Oct 25, 2016 | 14.06 | 14.16 | 14.04 | 14.07 | 58,631,500 | -0.04(-0.30%) |
Oct 24, 2016 | 14.10 | 14.14 | 13.98 | 14.11 | 81,078,360 | +0.08(+0.60%) |
Oct 21, 2016 | 13.85 | 14.03 | 13.80 | 14.03 | 92,624,104 | +0.09(+0.66%) |
Oct 20, 2016 | 13.84 | 14.00 | 13.81 | 13.94 | 104,652,272 | +0.08(+0.55%) |
Oct 19, 2016 | 13.72 | 13.91 | 13.70 | 13.86 | 116,352,120 | +0.18(+1.29%) |
Oct 18, 2016 | 13.63 | 13.69 | 13.56 | 13.68 | 84,844,112 | +0.18(+1.31%) |
Oct 17, 2016 | 13.61 | 13.63 | 13.39 | 13.51 | 120,908,944 | +0.04(+0.31%) |
Oct 14, 2016 | 13.59 | 13.66 | 13.42 | 13.47 | 129,351,488 | +0.14(+1.07%) |
Oct 13, 2016 | 13.54 | 13.54 | 13.13 | 13.32 | 93,373,640 | -0.17(-1.25%) |
Oct 12, 2016 | 13.54 | 13.67 | 13.47 | 13.49 | 79,795,040 | -0.07(-0.50%) |
Oct 11, 2016 | 13.68 | 13.74 | 13.49 | 13.56 | 91,911,032 | -0.16(-1.17%) |
Oct 10, 2016 | 13.65 | 13.80 | 13.62 | 13.72 | 76,211,552 | +0.14(+1.05%) |
Oct 07, 2016 | 13.63 | 13.68 | 13.45 | 13.58 | 118,348,664 | -0.08(-0.56%) |
Oct 06, 2016 | 13.61 | 13.66 | 13.50 | 13.65 | 90,140,904 | +0.09(+0.68%) |
Oct 05, 2016 | 13.43 | 13.66 | 13.43 | 13.56 | 102,232,120 | +0.26(+1.96%) |
Oct 04, 2016 | 13.21 | 13.51 | 13.19 | 13.30 | 116,995,264 | +0.14(+1.09%) |