Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.50 | 17.50 | 17.50 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.65 | 17.76 | 17.61 | 17.67 | 3,083,017 | +0.08(+0.47%) |
Dec 28, 2016 | 17.76 | 17.86 | 17.58 | 17.59 | 2,947,187 | -0.17(-0.97%) |
Dec 27, 2016 | 17.70 | 17.90 | 17.65 | 17.76 | 1,854,234 | +0.12(+0.68%) |
Dec 23, 2016 | 17.64 | 17.64 | 17.64 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 17.53 | 17.65 | 17.45 | 17.62 | 2,009,774 | +0.06(+0.34%) |
Dec 21, 2016 | 17.67 | 17.76 | 17.56 | 17.56 | 3,670,809 | -0.16(-0.89%) |
Dec 20, 2016 | 17.85 | 17.93 | 17.49 | 17.72 | 5,077,458 | -0.12(-0.67%) |
Dec 19, 2016 | 17.83 | 18.05 | 17.78 | 17.84 | 3,817,131 | -0.01(-0.04%) |
Dec 16, 2016 | 18.10 | 18.13 | 17.81 | 17.85 | 5,217,062 | -0.21(-1.16%) |
Dec 15, 2016 | 17.94 | 18.18 | 17.87 | 18.06 | 3,685,458 | +0.04(+0.25%) |
Dec 14, 2016 | 18.18 | 18.24 | 17.93 | 18.01 | 3,707,928 | -0.14(-0.78%) |
Dec 13, 2016 | 18.00 | 18.25 | 18.00 | 18.15 | 4,606,917 | +0.20(+1.12%) |
Dec 12, 2016 | 17.94 | 17.96 | 17.77 | 17.95 | 3,017,488 | +0.08(+0.46%) |
Dec 09, 2016 | 17.65 | 17.91 | 17.64 | 17.87 | 3,994,636 | +0.21(+1.18%) |
Dec 08, 2016 | 17.56 | 17.76 | 17.51 | 17.66 | 4,842,849 | +0.13(+0.77%) |
Dec 07, 2016 | 17.32 | 17.60 | 17.12 | 17.53 | 7,944,710 | +0.13(+0.77%) |
Dec 06, 2016 | 18.04 | 18.20 | 17.04 | 17.39 | 20,646,404 | -0.55(-3.04%) |
Dec 05, 2016 | 18.03 | 18.06 | 17.88 | 17.94 | 5,636,482 | +0.01(+0.08%) |
Dec 02, 2016 | 18.03 | 18.19 | 17.92 | 17.92 | 4,063,491 | -0.10(-0.58%) |
Dec 01, 2016 | 17.95 | 18.09 | 17.93 | 18.03 | 5,565,910 | +0.04(+0.21%) |
Nov 30, 2016 | 18.15 | 18.23 | 17.99 | 17.99 | 4,001,274 | -0.20(-1.11%) |
Nov 29, 2016 | 18.22 | 18.34 | 18.15 | 18.19 | 3,982,318 | -0.04(-0.25%) |
Nov 28, 2016 | 18.18 | 18.37 | 18.12 | 18.24 | 3,491,693 | -0.03(-0.16%) |
Nov 25, 2016 | 18.06 | 18.32 | 18.04 | 18.27 | 1,717,717 | +0.16(+0.90%) |
Nov 23, 2016 | 18.10 | 18.10 | 18.10 | 0 | +0.04(+0.25%) | |
Nov 22, 2016 | 17.79 | 18.11 | 17.75 | 18.06 | 6,745,291 | +0.28(+1.59%) |
Nov 21, 2016 | 17.54 | 17.80 | 17.51 | 17.78 | 7,589,413 | +0.24(+1.36%) |
Nov 18, 2016 | 17.84 | 17.87 | 17.52 | 17.54 | 7,628,109 | -0.39(-2.20%) |
Nov 17, 2016 | 17.27 | 18.00 | 17.21 | 17.93 | 10,884,912 | +0.71(+4.14%) |
Nov 16, 2016 | 17.10 | 17.28 | 17.05 | 17.22 | 6,422,213 | +0.11(+0.65%) |
Nov 15, 2016 | 16.54 | 17.14 | 16.53 | 17.11 | 8,583,458 | +0.65(+3.93%) |
Nov 14, 2016 | 16.44 | 16.62 | 16.39 | 16.46 | 6,213,475 | +0.07(+0.41%) |
Nov 11, 2016 | 16.22 | 16.41 | 16.10 | 16.39 | 4,682,407 | +0.15(+0.91%) |
Nov 10, 2016 | 16.33 | 16.47 | 16.15 | 16.25 | 4,914,182 | -0.04(-0.23%) |
Nov 09, 2016 | 16.49 | 16.62 | 16.09 | 16.28 | 9,453,791 | -0.49(-2.92%) |
Nov 08, 2016 | 16.53 | 16.86 | 16.46 | 16.77 | 4,475,186 | +0.25(+1.48%) |
Nov 07, 2016 | 16.65 | 16.70 | 16.45 | 16.53 | 7,102,716 | +0.15(+0.91%) |
Nov 04, 2016 | 16.28 | 16.53 | 16.20 | 16.38 | 6,165,795 | +0.16(+1.01%) |
Nov 03, 2016 | 16.42 | 16.50 | 16.14 | 16.22 | 7,154,622 | -0.17(-1.04%) |
Nov 02, 2016 | 16.46 | 16.61 | 16.33 | 16.39 | 6,230,032 | -0.08(-0.50%) |
Nov 01, 2016 | 16.69 | 16.69 | 16.38 | 16.47 | 5,192,829 | -0.16(-0.98%) |
Oct 31, 2016 | 16.62 | 16.68 | 16.51 | 16.63 | 5,323,394 | +0.07(+0.40%) |
Oct 28, 2016 | 16.41 | 16.71 | 16.41 | 16.56 | 6,111,293 | +0.19(+1.18%) |
Oct 27, 2016 | 16.68 | 16.69 | 16.33 | 16.37 | 3,940,774 | -0.25(-1.48%) |
Oct 26, 2016 | 16.74 | 16.92 | 16.59 | 16.62 | 7,563,822 | -0.24(-1.41%) |
Oct 25, 2016 | 17.00 | 17.08 | 16.84 | 16.85 | 6,710,638 | -0.14(-0.83%) |
Oct 24, 2016 | 16.74 | 17.02 | 16.72 | 17.00 | 10,254,905 | +0.37(+2.23%) |
Oct 21, 2016 | 16.39 | 16.64 | 16.22 | 16.62 | 13,973,449 | -0.10(-0.62%) |
Oct 20, 2016 | 16.75 | 16.79 | 16.49 | 16.73 | 8,615,825 | -0.06(-0.35%) |
Oct 19, 2016 | 16.76 | 16.90 | 16.65 | 16.79 | 8,372,260 | +0.02(+0.13%) |
Oct 18, 2016 | 16.90 | 16.92 | 16.62 | 16.76 | 6,377,055 | +0.01(+0.04%) |
Oct 17, 2016 | 16.80 | 16.91 | 16.72 | 16.76 | 5,028,202 | -0.07(-0.44%) |
Oct 14, 2016 | 16.78 | 16.89 | 16.74 | 16.83 | 4,491,922 | +0.13(+0.76%) |
Oct 13, 2016 | 16.68 | 16.79 | 16.58 | 16.71 | 3,550,252 | -0.10(-0.62%) |
Oct 12, 2016 | 16.76 | 16.93 | 16.68 | 16.81 | 4,297,072 | +0.08(+0.49%) |
Oct 11, 2016 | 16.83 | 16.91 | 16.57 | 16.73 | 6,583,674 | -0.12(-0.71%) |
Oct 10, 2016 | 16.87 | 17.05 | 16.83 | 16.85 | 3,829,457 | +0.07(+0.40%) |
Oct 07, 2016 | 16.71 | 16.95 | 16.53 | 16.78 | 10,408,052 | +0.28(+1.71%) |
Oct 06, 2016 | 16.39 | 16.57 | 16.30 | 16.50 | 4,545,234 | +0.07(+0.45%) |
Oct 05, 2016 | 16.52 | 16.61 | 16.37 | 16.42 | 3,447,190 | -0.07(-0.41%) |
Oct 04, 2016 | 16.65 | 16.75 | 16.44 | 16.49 | 3,909,496 | -0.13(-0.80%) |