Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.56 | 19.56 | 19.56 | 0 | -0.14(-0.70%) | |
Dec 29, 2016 | 19.71 | 19.84 | 19.65 | 19.70 | 5,676,093 | -0.01(-0.04%) |
Dec 28, 2016 | 20.13 | 20.20 | 19.67 | 19.71 | 6,339,445 | -0.39(-1.96%) |
Dec 27, 2016 | 19.93 | 20.15 | 19.93 | 20.10 | 4,217,218 | +0.14(+0.69%) |
Dec 23, 2016 | 19.97 | 19.97 | 19.97 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 19.93 | 20.06 | 19.87 | 19.95 | 10,148,930 | -0.06(-0.32%) |
Dec 21, 2016 | 19.79 | 20.10 | 19.77 | 20.01 | 5,951,112 | +0.19(+0.98%) |
Dec 20, 2016 | 19.68 | 19.91 | 19.68 | 19.82 | 6,781,506 | +0.19(+0.94%) |
Dec 19, 2016 | 19.59 | 19.87 | 19.59 | 19.64 | 6,682,129 | +0.05(+0.25%) |
Dec 16, 2016 | 19.56 | 19.77 | 19.54 | 19.59 | 20,831,494 | +0.05(+0.25%) |
Dec 15, 2016 | 19.59 | 19.75 | 19.48 | 19.54 | 12,161,262 | -0.08(-0.41%) |
Dec 14, 2016 | 19.71 | 19.84 | 19.59 | 19.62 | 9,000,354 | -0.10(-0.49%) |
Dec 13, 2016 | 19.65 | 19.78 | 19.60 | 19.72 | 11,939,404 | +0.11(+0.58%) |
Dec 12, 2016 | 19.75 | 19.80 | 19.51 | 19.60 | 9,877,637 | -0.19(-0.98%) |
Dec 09, 2016 | 20.01 | 20.09 | 19.68 | 19.80 | 14,492,896 | -0.26(-1.29%) |
Dec 08, 2016 | 20.05 | 20.43 | 20.02 | 20.05 | 14,767,910 | +0.24(+1.22%) |
Dec 07, 2016 | 19.34 | 19.84 | 19.32 | 19.81 | 8,752,453 | +0.48(+2.46%) |
Dec 06, 2016 | 19.02 | 19.36 | 19.01 | 19.34 | 6,591,356 | +0.29(+1.52%) |
Dec 05, 2016 | 19.08 | 19.31 | 19.03 | 19.05 | 10,664,387 | +0.06(+0.34%) |
Dec 02, 2016 | 18.97 | 19.13 | 18.96 | 18.98 | 7,060,313 | +0.02(+0.08%) |
Dec 01, 2016 | 19.37 | 19.45 | 18.93 | 18.97 | 11,013,072 | -0.40(-2.08%) |
Nov 30, 2016 | 19.52 | 19.72 | 19.33 | 19.37 | 9,744,180 | -0.11(-0.58%) |
Nov 29, 2016 | 19.51 | 19.67 | 19.47 | 19.48 | 6,905,517 | -0.02(-0.12%) |
Nov 28, 2016 | 19.55 | 19.68 | 19.49 | 19.51 | 5,630,861 | -0.07(-0.37%) |
Nov 25, 2016 | 19.49 | 19.64 | 19.47 | 19.58 | 3,231,911 | +0.08(+0.41%) |
Nov 23, 2016 | 19.50 | 19.50 | 19.50 | 0 | +0.15(+0.79%) | |
Nov 22, 2016 | 19.33 | 19.40 | 19.25 | 19.34 | 7,033,105 | +0.10(+0.54%) |
Nov 21, 2016 | 19.26 | 19.34 | 19.16 | 19.24 | 6,449,296 | +0.03(+0.17%) |
Nov 18, 2016 | 19.20 | 19.26 | 19.10 | 19.21 | 5,895,579 | +0.01(+0.04%) |
Nov 17, 2016 | 19.14 | 19.25 | 19.14 | 19.20 | 5,473,644 | +0.12(+0.63%) |
Nov 16, 2016 | 18.98 | 19.26 | 18.96 | 19.08 | 7,830,214 | +0.02(+0.08%) |
Nov 15, 2016 | 18.78 | 19.10 | 18.78 | 19.06 | 7,760,089 | +0.24(+1.26%) |
Nov 14, 2016 | 18.82 | 18.95 | 18.75 | 18.83 | 9,529,727 | +0.07(+0.39%) |
Nov 11, 2016 | 18.53 | 18.81 | 18.52 | 18.75 | 11,422,054 | +0.17(+0.91%) |
Nov 10, 2016 | 18.68 | 18.90 | 18.57 | 18.58 | 13,961,568 | -0.02(-0.09%) |
Nov 09, 2016 | 18.25 | 18.69 | 18.06 | 18.60 | 13,165,275 | +0.04(+0.22%) |
Nov 08, 2016 | 18.42 | 18.66 | 18.39 | 18.56 | 8,246,478 | +0.14(+0.78%) |
Nov 07, 2016 | 18.27 | 18.50 | 18.24 | 18.42 | 13,943,184 | +0.46(+2.59%) |
Nov 04, 2016 | 17.91 | 18.12 | 17.90 | 17.95 | 26,270,196 | +0.06(+0.31%) |
Nov 03, 2016 | 18.02 | 18.07 | 17.82 | 17.90 | 13,719,192 | -0.10(-0.58%) |
Nov 02, 2016 | 18.04 | 18.18 | 17.88 | 18.00 | 14,461,858 | -0.10(-0.53%) |
Nov 01, 2016 | 18.29 | 18.34 | 17.94 | 18.10 | 11,223,525 | -0.10(-0.57%) |
Oct 31, 2016 | 18.22 | 18.23 | 18.06 | 18.20 | 12,781,001 | +0.02(+0.13%) |
Oct 28, 2016 | 18.33 | 18.53 | 18.16 | 18.18 | 17,794,256 | -0.19(-1.05%) |
Oct 27, 2016 | 18.51 | 18.55 | 18.34 | 18.37 | 10,413,481 | -0.08(-0.43%) |
Oct 26, 2016 | 18.36 | 18.62 | 18.34 | 18.45 | 15,392,504 | +0.04(+0.22%) |
Oct 25, 2016 | 18.78 | 18.22 | 18.41 | 21,960,158 | -0.74(-3.85%) | |
Oct 24, 2016 | 19.19 | 19.35 | 19.02 | 19.15 | 12,263,267 | +0.06(+0.29%) |
Oct 21, 2016 | 18.94 | 19.11 | 18.84 | 19.09 | 7,410,226 | +0.02(+0.08%) |
Oct 20, 2016 | 19.01 | 19.13 | 18.99 | 19.07 | 5,212,538 | +0.03(+0.17%) |
Oct 19, 2016 | 18.94 | 19.18 | 18.88 | 19.04 | 8,037,079 | +0.12(+0.64%) |
Oct 18, 2016 | 18.95 | 19.10 | 18.91 | 18.92 | 10,050,899 | +0.14(+0.77%) |
Oct 17, 2016 | 18.76 | 18.90 | 18.75 | 18.78 | 7,263,747 | +0.03(+0.17%) |
Oct 14, 2016 | 18.75 | 18.92 | 18.73 | 18.74 | 8,454,475 | +0.15(+0.82%) |
Oct 13, 2016 | 18.59 | 18.66 | 18.48 | 18.59 | 10,853,239 | -0.17(-0.90%) |
Oct 12, 2016 | 18.90 | 18.92 | 18.63 | 18.76 | 11,924,096 | -0.18(-0.97%) |
Oct 11, 2016 | 19.01 | 19.08 | 18.88 | 18.95 | 7,410,845 | -0.14(-0.71%) |
Oct 10, 2016 | 19.12 | 19.20 | 19.06 | 19.08 | 8,409,993 | +0.02(+0.13%) |
Oct 07, 2016 | 19.12 | 19.20 | 18.96 | 19.06 | 10,643,272 | -0.07(-0.38%) |
Oct 06, 2016 | 19.07 | 19.19 | 18.99 | 19.13 | 12,171,008 | +0.06(+0.29%) |
Oct 05, 2016 | 18.84 | 19.15 | 18.84 | 19.07 | 10,435,260 | +0.31(+1.67%) |
Oct 04, 2016 | 18.99 | 19.03 | 18.69 | 18.76 | 11,787,670 | -0.20(-1.06%) |