Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.82 | 19.82 | 19.82 | 0 | -0.06(-0.30%) | |
Dec 29, 2016 | 19.82 | 19.94 | 19.82 | 19.88 | 26,586,638 | +0.07(+0.33%) |
Dec 28, 2016 | 19.87 | 19.95 | 19.79 | 19.81 | 23,661,148 | -0.06(-0.30%) |
Dec 27, 2016 | 19.91 | 19.96 | 19.81 | 19.87 | 24,531,712 | -0.04(-0.19%) |
Dec 23, 2016 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.02%) | |
Dec 22, 2016 | 19.68 | 19.93 | 19.65 | 19.91 | 37,678,128 | +0.17(+0.85%) |
Dec 21, 2016 | 19.77 | 19.84 | 19.73 | 19.74 | 29,508,542 | -0.05(-0.26%) |
Dec 20, 2016 | 19.65 | 19.93 | 19.64 | 19.79 | 45,418,040 | +0.16(+0.83%) |
Dec 19, 2016 | 19.42 | 19.66 | 19.32 | 19.63 | 44,129,428 | +0.21(+1.08%) |
Dec 16, 2016 | 19.41 | 19.45 | 19.30 | 19.42 | 59,989,808 | +0.08(+0.41%) |
Dec 15, 2016 | 19.06 | 19.42 | 19.04 | 19.34 | 52,543,476 | +0.19(+0.97%) |
Dec 14, 2016 | 19.25 | 19.36 | 19.07 | 19.15 | 56,504,028 | -0.12(-0.63%) |
Dec 13, 2016 | 19.23 | 19.37 | 19.21 | 19.27 | 44,455,732 | +0.11(+0.58%) |
Dec 12, 2016 | 18.90 | 19.27 | 18.89 | 19.16 | 68,477,368 | +0.34(+1.83%) |
Dec 09, 2016 | 18.77 | 18.84 | 18.72 | 18.82 | 36,707,324 | -0.01(-0.07%) |
Dec 08, 2016 | 18.76 | 18.99 | 18.73 | 18.83 | 47,208,288 | -0.02(-0.10%) |
Dec 07, 2016 | 18.40 | 18.87 | 18.38 | 18.85 | 70,724,624 | +0.51(+2.80%) |
Dec 06, 2016 | 18.07 | 18.37 | 18.03 | 18.34 | 50,561,792 | +0.34(+1.86%) |
Dec 05, 2016 | 18.03 | 18.16 | 18.00 | 18.00 | 44,578,148 | +0.01(+0.05%) |
Dec 02, 2016 | 18.10 | 18.23 | 17.93 | 17.99 | 34,554,868 | -0.13(-0.69%) |
Dec 01, 2016 | 18.00 | 18.13 | 17.78 | 18.12 | 58,793,828 | +0.12(+0.65%) |
Nov 30, 2016 | 18.27 | 18.27 | 18.00 | 18.00 | 70,127,224 | -0.40(-2.15%) |
Nov 29, 2016 | 18.44 | 18.47 | 18.30 | 18.40 | 42,611,136 | -0.03(-0.15%) |
Nov 28, 2016 | 18.26 | 18.49 | 18.26 | 18.43 | 57,128,636 | +0.15(+0.84%) |
Nov 25, 2016 | 18.07 | 18.27 | 18.05 | 18.27 | 23,271,938 | +0.22(+1.24%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.08(+0.47%) | |
Nov 22, 2016 | 17.70 | 18.05 | 17.62 | 17.96 | 56,120,732 | +0.38(+2.15%) |
Nov 21, 2016 | 17.55 | 17.59 | 17.46 | 17.59 | 36,993,660 | +0.08(+0.48%) |
Nov 18, 2016 | 17.45 | 17.53 | 17.38 | 17.50 | 36,443,480 | +0.07(+0.40%) |
Nov 17, 2016 | 17.38 | 17.56 | 17.37 | 17.43 | 45,459,212 | +0.12(+0.70%) |
Nov 16, 2016 | 17.20 | 17.35 | 17.17 | 17.31 | 44,712,752 | +0.18(+1.03%) |
Nov 15, 2016 | 16.85 | 17.13 | 16.84 | 17.13 | 44,818,156 | +0.30(+1.77%) |
Nov 14, 2016 | 17.06 | 17.07 | 16.82 | 16.84 | 56,069,540 | -0.18(-1.04%) |
Nov 11, 2016 | 17.01 | 17.04 | 16.92 | 17.01 | 54,329,228 | -0.03(-0.16%) |
Nov 10, 2016 | 17.46 | 17.46 | 16.96 | 17.04 | 81,526,480 | -0.41(-2.32%) |
Nov 09, 2016 | 17.23 | 17.49 | 16.98 | 17.45 | 74,595,120 | +0.21(+1.22%) |
Nov 08, 2016 | 17.15 | 17.28 | 17.15 | 17.24 | 38,179,940 | +0.08(+0.49%) |
Nov 07, 2016 | 17.14 | 17.18 | 17.07 | 17.15 | 45,908,756 | +0.14(+0.85%) |
Nov 04, 2016 | 17.14 | 17.16 | 17.01 | 17.01 | 49,907,380 | -0.06(-0.35%) |
Nov 03, 2016 | 17.04 | 17.24 | 16.95 | 17.07 | 54,823,084 | +0.12(+0.71%) |
Nov 02, 2016 | 17.06 | 17.10 | 16.92 | 16.95 | 55,897,612 | -0.09(-0.52%) |
Nov 01, 2016 | 17.23 | 17.33 | 16.96 | 17.04 | 59,258,640 | -0.11(-0.63%) |
Oct 31, 2016 | 17.06 | 17.16 | 17.02 | 17.14 | 67,344,072 | +0.13(+0.77%) |
Oct 28, 2016 | 17.08 | 17.15 | 16.98 | 17.01 | 49,838,324 | -0.00(-0.03%) |
Oct 27, 2016 | 17.06 | 17.19 | 16.99 | 17.02 | 92,666,288 | +0.04(+0.25%) |
Oct 26, 2016 | 17.07 | 17.13 | 16.90 | 16.98 | 70,554,016 | -0.13(-0.74%) |
Oct 25, 2016 | 17.27 | 17.03 | 17.10 | 86,882,760 | -0.07(-0.43%) | |
Oct 24, 2016 | 17.01 | 17.39 | 16.92 | 17.18 | 215,842,240 | -0.29(-1.68%) |
Oct 21, 2016 | 17.89 | 18.02 | 17.22 | 17.47 | 177,611,776 | -0.54(-3.00%) |
Oct 20, 2016 | 18.20 | 18.21 | 17.94 | 18.01 | 66,802,100 | -0.34(-1.85%) |
Oct 19, 2016 | 18.39 | 18.44 | 18.32 | 18.35 | 25,132,532 | +0.01(+0.05%) |
Oct 18, 2016 | 18.28 | 18.38 | 18.24 | 18.34 | 34,417,520 | +0.04(+0.23%) |
Oct 17, 2016 | 18.22 | 18.40 | 18.20 | 18.30 | 29,796,934 | +0.02(+0.13%) |
Oct 14, 2016 | 18.36 | 18.44 | 18.28 | 18.28 | 29,007,162 | -0.07(-0.38%) |
Oct 13, 2016 | 18.30 | 18.40 | 18.18 | 18.35 | 37,654,564 | +0.02(+0.10%) |
Oct 12, 2016 | 18.24 | 18.40 | 18.20 | 18.33 | 36,867,300 | +0.11(+0.59%) |
Oct 11, 2016 | 18.15 | 18.35 | 17.99 | 18.22 | 47,887,012 | +0.04(+0.23%) |
Oct 10, 2016 | 18.14 | 18.27 | 17.81 | 18.18 | 40,817,892 | +0.07(+0.36%) |
Oct 07, 2016 | 18.28 | 18.31 | 18.04 | 18.11 | 41,142,576 | -0.11(-0.61%) |
Oct 06, 2016 | 18.23 | 18.27 | 18.13 | 18.22 | 33,799,640 | -0.02(-0.13%) |
Oct 05, 2016 | 18.46 | 18.47 | 18.09 | 18.25 | 48,500,824 | -0.12(-0.66%) |
Oct 04, 2016 | 18.75 | 18.77 | 18.28 | 18.37 | 72,057,328 | -0.40(-2.13%) |