Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.18 | 20.18 | 20.18 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 20.30 | 20.34 | 20.05 | 20.14 | 45,214,832 | -0.15(-0.73%) |
Dec 28, 2016 | 20.53 | 20.55 | 20.27 | 20.29 | 35,521,156 | -0.21(-1.02%) |
Dec 27, 2016 | 20.51 | 20.52 | 20.46 | 20.49 | 44,053,328 | +0.03(+0.13%) |
Dec 23, 2016 | 20.47 | 20.47 | 20.47 | 0 | +0.03(+0.17%) | |
Dec 22, 2016 | 20.48 | 20.48 | 20.36 | 20.43 | 43,541,204 | -0.05(-0.25%) |
Dec 21, 2016 | 20.54 | 20.55 | 20.42 | 20.49 | 43,472,312 | -0.05(-0.25%) |
Dec 20, 2016 | 20.41 | 20.54 | 20.41 | 20.54 | 70,032,648 | +0.25(+1.24%) |
Dec 19, 2016 | 20.30 | 20.34 | 20.12 | 20.29 | 84,920,872 | +0.01(+0.04%) |
Dec 16, 2016 | 20.56 | 20.56 | 20.25 | 20.28 | 95,727,592 | -0.18(-0.86%) |
Dec 15, 2016 | 20.39 | 20.63 | 20.31 | 20.45 | 127,786,816 | +0.17(+0.85%) |
Dec 14, 2016 | 20.22 | 20.59 | 20.14 | 20.28 | 165,406,432 | -0.09(-0.47%) |
Dec 13, 2016 | 20.38 | 20.50 | 20.20 | 20.38 | 131,219,120 | +0.05(+0.25%) |
Dec 12, 2016 | 20.46 | 20.55 | 20.27 | 20.32 | 98,508,392 | -0.20(-0.97%) |
Dec 09, 2016 | 20.48 | 20.52 | 20.33 | 20.52 | 110,720,160 | +0.04(+0.21%) |
Dec 08, 2016 | 20.40 | 20.60 | 20.28 | 20.48 | 135,157,568 | +0.19(+0.94%) |
Dec 07, 2016 | 20.03 | 20.31 | 19.96 | 20.29 | 139,032,896 | +0.31(+1.56%) |
Dec 06, 2016 | 19.94 | 20.00 | 19.74 | 19.98 | 91,562,912 | +0.17(+0.87%) |
Dec 05, 2016 | 19.75 | 19.88 | 19.69 | 19.81 | 110,016,600 | +0.23(+1.19%) |
Dec 02, 2016 | 19.74 | 19.75 | 19.49 | 19.57 | 95,017,792 | -0.22(-1.09%) |
Dec 01, 2016 | 19.56 | 19.83 | 19.53 | 19.79 | 138,947,392 | +0.34(+1.73%) |
Nov 30, 2016 | 19.46 | 19.50 | 19.38 | 19.45 | 114,381,160 | +0.26(+1.35%) |
Nov 29, 2016 | 19.18 | 19.25 | 19.11 | 19.19 | 86,378,256 | +0.05(+0.27%) |
Nov 28, 2016 | 19.23 | 19.34 | 19.09 | 19.14 | 115,370,672 | -0.22(-1.16%) |
Nov 25, 2016 | 19.38 | 19.40 | 19.29 | 19.37 | 38,321,288 | +0.03(+0.13%) |
Nov 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | +0.11(+0.58%) | |
Nov 22, 2016 | 19.30 | 19.31 | 19.11 | 19.23 | 113,710,800 | +0.01(+0.04%) |
Nov 21, 2016 | 19.25 | 19.26 | 19.09 | 19.22 | 83,253,960 | +0.07(+0.36%) |
Nov 18, 2016 | 19.13 | 19.22 | 19.06 | 19.15 | 106,863,088 | +0.00(+0.00%) |
Nov 17, 2016 | 18.89 | 19.17 | 18.85 | 19.15 | 114,005,040 | +0.26(+1.37%) |
Nov 16, 2016 | 18.99 | 19.04 | 18.84 | 18.89 | 136,411,264 | -0.28(-1.44%) |
Nov 15, 2016 | 19.02 | 19.18 | 18.83 | 19.17 | 142,050,320 | -0.02(-0.09%) |
Nov 14, 2016 | 18.91 | 19.29 | 18.88 | 19.18 | 302,768,992 | +0.46(+2.45%) |
Nov 11, 2016 | 18.55 | 18.75 | 18.49 | 18.73 | 156,172,720 | +0.05(+0.28%) |
Nov 10, 2016 | 18.29 | 18.75 | 18.22 | 18.67 | 279,616,256 | +0.67(+3.69%) |
Nov 09, 2016 | 17.75 | 18.09 | 17.38 | 18.01 | 310,946,784 | +0.73(+4.25%) |
Nov 08, 2016 | 17.21 | 17.36 | 17.10 | 17.27 | 73,143,016 | +0.01(+0.05%) |
Nov 07, 2016 | 17.13 | 17.27 | 17.11 | 17.27 | 68,214,376 | +0.42(+2.51%) |
Nov 04, 2016 | 16.90 | 16.98 | 16.76 | 16.84 | 75,093,896 | -0.05(-0.31%) |
Nov 03, 2016 | 16.89 | 17.05 | 16.87 | 16.89 | 61,859,500 | +0.02(+0.10%) |
Nov 02, 2016 | 16.95 | 16.96 | 16.80 | 16.88 | 76,988,128 | -0.11(-0.66%) |
Nov 01, 2016 | 17.12 | 17.16 | 16.85 | 16.99 | 72,625,336 | -0.07(-0.41%) |
Oct 31, 2016 | 17.17 | 17.17 | 17.06 | 17.06 | 44,644,056 | -0.03(-0.15%) |
Oct 28, 2016 | 17.20 | 17.21 | 16.95 | 17.08 | 64,515,136 | -0.08(-0.45%) |
Oct 27, 2016 | 17.21 | 17.24 | 17.08 | 17.16 | 52,706,576 | +0.04(+0.25%) |
Oct 26, 2016 | 16.94 | 17.14 | 16.92 | 17.12 | 46,772,304 | +0.10(+0.61%) |
Oct 25, 2016 | 17.07 | 17.08 | 16.97 | 17.01 | 41,865,884 | -0.02(-0.10%) |
Oct 24, 2016 | 17.06 | 17.12 | 17.02 | 17.03 | 39,124,208 | +0.05(+0.31%) |
Oct 21, 2016 | 16.85 | 17.00 | 16.82 | 16.98 | 45,760,200 | -0.01(-0.05%) |
Oct 20, 2016 | 16.97 | 17.09 | 16.92 | 16.99 | 65,069,776 | +0.00(+0.00%) |
Oct 19, 2016 | 16.89 | 17.03 | 16.88 | 16.99 | 57,671,356 | +0.15(+0.87%) |
Oct 18, 2016 | 16.88 | 16.89 | 16.77 | 16.84 | 53,184,176 | +0.14(+0.83%) |
Oct 17, 2016 | 16.79 | 16.82 | 16.66 | 16.70 | 47,719,384 | -0.08(-0.46%) |
Oct 14, 2016 | 16.90 | 16.95 | 16.73 | 16.78 | 88,153,320 | +0.08(+0.47%) |
Oct 13, 2016 | 16.73 | 16.74 | 16.51 | 16.70 | 84,675,384 | -0.16(-0.97%) |
Oct 12, 2016 | 16.87 | 16.98 | 16.84 | 16.87 | 59,455,700 | -0.02(-0.10%) |
Oct 11, 2016 | 16.99 | 17.04 | 16.77 | 16.89 | 90,934,888 | -0.16(-0.91%) |
Oct 10, 2016 | 17.04 | 17.12 | 17.02 | 17.04 | 43,971,548 | +0.09(+0.51%) |
Oct 07, 2016 | 16.89 | 16.99 | 16.84 | 16.95 | 64,263,976 | -0.01(-0.05%) |
Oct 06, 2016 | 16.98 | 16.99 | 16.82 | 16.96 | 61,705,944 | +0.03(+0.15%) |
Oct 05, 2016 | 16.74 | 16.97 | 16.71 | 16.94 | 67,868,584 | +0.27(+1.61%) |
Oct 04, 2016 | 16.64 | 16.79 | 16.58 | 16.67 | 79,237,048 | +0.07(+0.42%) |