Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.09(-0.54%) | |
Dec 29, 2016 | 16.68 | 16.75 | 16.58 | 16.63 | 2,780,008 | -0.07(-0.43%) |
Dec 28, 2016 | 16.97 | 16.98 | 16.65 | 16.70 | 3,097,794 | -0.24(-1.44%) |
Dec 27, 2016 | 16.90 | 17.14 | 16.84 | 16.95 | 3,316,973 | +0.08(+0.48%) |
Dec 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | -0.05(-0.32%) | |
Dec 22, 2016 | 16.95 | 17.01 | 16.78 | 16.92 | 6,697,338 | -0.03(-0.16%) |
Dec 21, 2016 | 16.92 | 17.08 | 16.86 | 16.95 | 4,968,637 | +0.08(+0.48%) |
Dec 20, 2016 | 16.97 | 17.14 | 16.62 | 16.86 | 4,772,169 | -0.08(-0.48%) |
Dec 19, 2016 | 16.95 | 17.27 | 16.81 | 16.95 | 4,640,272 | +0.06(+0.37%) |
Dec 16, 2016 | 16.75 | 16.98 | 16.66 | 16.88 | 12,055,206 | +0.31(+1.85%) |
Dec 15, 2016 | 16.68 | 16.77 | 16.39 | 16.58 | 5,517,197 | -0.13(-0.78%) |
Dec 14, 2016 | 16.98 | 16.99 | 16.63 | 16.71 | 7,892,900 | -0.22(-1.27%) |
Dec 13, 2016 | 16.69 | 17.01 | 16.65 | 16.92 | 7,700,288 | +0.24(+1.45%) |
Dec 12, 2016 | 17.22 | 17.27 | 16.65 | 16.68 | 6,073,481 | -0.51(-2.97%) |
Dec 09, 2016 | 17.20 | 17.38 | 17.06 | 17.19 | 14,318,976 | +0.08(+0.47%) |
Dec 08, 2016 | 16.94 | 17.25 | 16.80 | 17.11 | 10,957,081 | +0.26(+1.54%) |
Dec 07, 2016 | 16.87 | 17.11 | 16.65 | 16.85 | 8,863,108 | +0.00(+0.00%) |
Dec 06, 2016 | 16.70 | 16.94 | 16.60 | 16.85 | 6,777,355 | +0.22(+1.35%) |
Dec 05, 2016 | 16.34 | 16.73 | 16.32 | 16.63 | 7,460,289 | +0.39(+2.43%) |
Dec 02, 2016 | 16.23 | 16.55 | 16.10 | 16.23 | 10,507,618 | +0.01(+0.06%) |
Dec 01, 2016 | 16.93 | 17.00 | 16.16 | 16.22 | 8,704,810 | -0.57(-3.37%) |
Nov 30, 2016 | 17.65 | 17.70 | 16.68 | 16.79 | 9,417,361 | -0.75(-4.30%) |
Nov 29, 2016 | 17.74 | 17.78 | 17.49 | 17.54 | 8,538,213 | -0.18(-1.01%) |
Nov 28, 2016 | 17.95 | 17.95 | 17.70 | 17.72 | 9,102,679 | -0.12(-0.65%) |
Nov 25, 2016 | 17.92 | 17.94 | 17.59 | 17.84 | 2,253,307 | +0.05(+0.30%) |
Nov 23, 2016 | 17.78 | 17.78 | 17.78 | 0 | +0.10(+0.56%) | |
Nov 22, 2016 | 17.45 | 17.71 | 17.25 | 17.68 | 8,382,203 | +0.23(+1.34%) |
Nov 21, 2016 | 16.82 | 17.70 | 16.83 | 17.45 | 10,585,605 | +0.63(+3.73%) |
Nov 18, 2016 | 16.96 | 17.02 | 16.68 | 16.82 | 7,365,234 | +0.13(+0.81%) |
Nov 17, 2016 | 16.55 | 16.74 | 16.41 | 16.69 | 5,953,725 | +0.22(+1.36%) |
Nov 16, 2016 | 16.30 | 16.50 | 16.12 | 16.46 | 6,349,044 | +0.08(+0.49%) |
Nov 15, 2016 | 16.37 | 16.48 | 16.16 | 16.38 | 7,325,667 | +0.02(+0.11%) |
Nov 14, 2016 | 16.90 | 16.90 | 16.19 | 16.37 | 13,517,001 | -0.38(-2.25%) |
Nov 11, 2016 | 16.56 | 17.31 | 16.40 | 16.74 | 12,668,950 | +0.10(+0.59%) |
Nov 10, 2016 | 17.89 | 17.91 | 16.56 | 16.64 | 18,239,206 | -0.99(-5.60%) |
Nov 09, 2016 | 17.39 | 17.86 | 16.58 | 17.63 | 28,691,598 | -2.01(-10.23%) |
Nov 08, 2016 | 19.93 | 19.98 | 19.60 | 19.64 | 12,381,870 | -0.29(-1.44%) |
Nov 07, 2016 | 19.75 | 20.03 | 19.64 | 19.93 | 7,774,868 | +0.29(+1.46%) |
Nov 04, 2016 | 20.02 | 20.03 | 19.56 | 19.64 | 8,015,770 | -0.41(-2.06%) |
Nov 03, 2016 | 19.95 | 20.15 | 19.90 | 20.05 | 7,533,406 | +0.09(+0.45%) |
Nov 02, 2016 | 20.12 | 20.12 | 19.82 | 19.96 | 12,618,433 | -0.16(-0.80%) |
Nov 01, 2016 | 20.74 | 20.74 | 19.94 | 20.13 | 8,779,487 | -0.50(-2.44%) |
Oct 31, 2016 | 20.55 | 20.65 | 20.39 | 20.63 | 6,736,409 | +0.08(+0.39%) |
Oct 28, 2016 | 20.44 | 20.70 | 20.39 | 20.55 | 5,477,363 | +0.16(+0.79%) |
Oct 27, 2016 | 20.64 | 20.64 | 20.20 | 20.39 | 8,886,776 | -0.19(-0.92%) |
Oct 26, 2016 | 20.73 | 20.85 | 20.40 | 20.57 | 6,488,728 | -0.16(-0.78%) |
Oct 25, 2016 | 20.45 | 20.76 | 20.44 | 20.74 | 9,126,940 | +0.31(+1.54%) |
Oct 24, 2016 | 20.63 | 20.74 | 20.22 | 20.42 | 11,291,149 | -0.22(-1.04%) |
Oct 21, 2016 | 20.91 | 20.92 | 20.43 | 20.64 | 12,017,449 | -0.34(-1.63%) |
Oct 20, 2016 | 21.12 | 21.24 | 20.90 | 20.98 | 11,156,454 | -0.15(-0.72%) |
Oct 19, 2016 | 20.96 | 21.17 | 20.82 | 21.13 | 12,730,135 | +0.11(+0.51%) |
Oct 18, 2016 | 21.21 | 21.21 | 20.70 | 21.02 | 9,400,628 | +0.04(+0.17%) |
Oct 17, 2016 | 21.04 | 21.16 | 20.91 | 20.99 | 11,519,077 | +0.04(+0.21%) |
Oct 14, 2016 | 21.11 | 21.30 | 20.84 | 20.94 | 10,996,555 | -0.13(-0.60%) |
Oct 13, 2016 | 20.89 | 21.26 | 20.84 | 21.07 | 19,009,758 | +0.10(+0.47%) |
Oct 12, 2016 | 20.64 | 21.09 | 20.57 | 20.97 | 18,329,380 | +0.37(+1.79%) |
Oct 11, 2016 | 20.56 | 20.69 | 20.31 | 20.60 | 18,932,000 | +0.04(+0.22%) |
Oct 10, 2016 | 21.15 | 21.19 | 20.45 | 20.56 | 34,361,776 | -0.63(-2.97%) |
Oct 07, 2016 | 22.20 | 22.20 | 21.09 | 21.18 | 96,149,776 | -1.03(-4.64%) |
Oct 06, 2016 | 22.43 | 22.74 | 22.14 | 22.22 | 26,008,946 | -0.31(-1.35%) |
Oct 05, 2016 | 21.57 | 22.52 | 21.56 | 22.52 | 65,854,212 | +1.00(+4.67%) |
Oct 04, 2016 | 21.53 | 21.64 | 21.35 | 21.52 | 31,642,210 | +0.17(+0.80%) |