Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Dec 29, 2016 | 19.21 | 19.54 | 19.05 | 19.38 | 2,216,952 | +0.13(+0.68%) |
Dec 28, 2016 | 19.52 | 19.63 | 19.09 | 19.25 | 3,090,721 | -0.28(-1.43%) |
Dec 27, 2016 | 19.66 | 19.81 | 19.36 | 19.53 | 5,983,700 | -0.06(-0.31%) |
Dec 23, 2016 | 19.59 | 19.59 | 19.59 | 0 | +0.30(+1.56%) | |
Dec 22, 2016 | 18.76 | 19.98 | 18.73 | 19.29 | 10,910,251 | +0.53(+2.83%) |
Dec 21, 2016 | 18.89 | 19.25 | 18.67 | 18.76 | 4,590,734 | +0.02(+0.11%) |
Dec 20, 2016 | 17.99 | 19.41 | 17.98 | 18.74 | 10,796,416 | +0.78(+4.34%) |
Dec 19, 2016 | 17.79 | 18.07 | 17.68 | 17.96 | 4,325,129 | +0.17(+0.96%) |
Dec 16, 2016 | 17.50 | 18.02 | 17.37 | 17.79 | 22,063,664 | +0.32(+1.83%) |
Dec 15, 2016 | 17.00 | 17.60 | 16.76 | 17.47 | 8,935,999 | +0.37(+2.16%) |
Dec 14, 2016 | 17.05 | 17.41 | 16.93 | 17.10 | 5,002,718 | -0.12(-0.70%) |
Dec 13, 2016 | 17.24 | 17.38 | 17.01 | 17.22 | 2,277,594 | +0.12(+0.70%) |
Dec 12, 2016 | 17.50 | 17.57 | 17.02 | 17.10 | 3,654,856 | -0.08(-0.47%) |
Dec 09, 2016 | 17.36 | 17.54 | 17.18 | 17.18 | 4,541,414 | -0.11(-0.64%) |
Dec 08, 2016 | 17.07 | 17.31 | 16.89 | 17.29 | 4,267,168 | +0.30(+1.77%) |
Dec 07, 2016 | 16.52 | 17.03 | 16.50 | 16.99 | 7,908,394 | +0.43(+2.60%) |
Dec 06, 2016 | 16.00 | 16.68 | 15.96 | 16.56 | 6,327,212 | +0.49(+3.05%) |
Dec 05, 2016 | 16.28 | 16.44 | 16.05 | 16.07 | 7,672,046 | -0.41(-2.49%) |
Dec 02, 2016 | 16.30 | 16.82 | 16.03 | 16.48 | 7,670,864 | +0.17(+1.04%) |
Dec 01, 2016 | 17.31 | 17.32 | 15.92 | 16.31 | 12,926,955 | -0.72(-4.23%) |
Nov 30, 2016 | 17.10 | 17.74 | 16.84 | 17.03 | 15,200,843 | +0.55(+3.34%) |
Nov 29, 2016 | 16.08 | 16.95 | 15.60 | 16.48 | 15,126,920 | +0.04(+0.24%) |
Nov 28, 2016 | 17.61 | 17.61 | 16.39 | 16.44 | 9,059,704 | -0.86(-4.97%) |
Nov 25, 2016 | 17.46 | 17.50 | 17.07 | 17.30 | 1,543,574 | -0.26(-1.48%) |
Nov 23, 2016 | 17.56 | 17.56 | 17.56 | 0 | -0.20(-1.13%) | |
Nov 22, 2016 | 18.00 | 18.72 | 17.04 | 17.76 | 16,355,905 | -0.16(-0.89%) |
Nov 21, 2016 | 18.11 | 19.99 | 17.60 | 17.92 | 21,223,180 | +0.63(+3.64%) |
Nov 18, 2016 | 16.97 | 17.43 | 16.64 | 17.29 | 8,612,833 | +0.62(+3.72%) |
Nov 17, 2016 | 16.52 | 16.95 | 16.41 | 16.67 | 5,031,294 | +0.28(+1.71%) |
Nov 16, 2016 | 16.74 | 17.01 | 16.33 | 16.39 | 4,752,667 | -0.47(-2.79%) |
Nov 15, 2016 | 17.17 | 17.49 | 16.50 | 16.86 | 6,945,178 | +0.03(+0.18%) |
Nov 14, 2016 | 16.98 | 17.15 | 16.53 | 16.83 | 6,450,008 | -0.16(-0.94%) |
Nov 11, 2016 | 16.25 | 17.37 | 16.05 | 16.99 | 13,411,697 | +0.68(+4.17%) |
Nov 10, 2016 | 16.64 | 17.14 | 16.30 | 16.31 | 8,843,087 | -0.04(-0.24%) |
Nov 09, 2016 | 16.17 | 16.94 | 14.98 | 16.35 | 18,647,056 | +2.35(+16.79%) |
Nov 08, 2016 | 14.05 | 14.32 | 13.96 | 14.00 | 5,164,292 | -0.07(-0.50%) |
Nov 07, 2016 | 13.96 | 14.18 | 13.85 | 14.07 | 4,842,923 | +0.27(+1.96%) |
Nov 04, 2016 | 13.89 | 14.30 | 13.77 | 13.80 | 8,699,790 | -0.21(-1.50%) |
Nov 03, 2016 | 14.30 | 14.50 | 13.90 | 14.01 | 4,474,913 | -0.58(-3.98%) |
Nov 02, 2016 | 14.51 | 14.74 | 14.07 | 14.59 | 4,345,602 | -0.09(-0.61%) |
Nov 01, 2016 | 15.10 | 15.18 | 14.51 | 14.68 | 6,303,898 | -0.25(-1.67%) |
Oct 31, 2016 | 15.07 | 15.22 | 14.74 | 14.93 | 4,190,026 | -0.16(-1.06%) |
Oct 28, 2016 | 15.27 | 15.65 | 15.02 | 15.09 | 5,589,183 | -0.26(-1.69%) |
Oct 27, 2016 | 15.78 | 15.90 | 15.34 | 15.35 | 3,783,059 | -0.40(-2.54%) |
Oct 26, 2016 | 15.98 | 16.06 | 15.65 | 15.75 | 3,355,360 | -0.36(-2.23%) |
Oct 25, 2016 | 16.47 | 16.48 | 16.06 | 16.11 | 5,080,034 | -0.37(-2.25%) |
Oct 24, 2016 | 16.49 | 16.63 | 16.03 | 16.48 | 5,239,665 | -0.01(-0.06%) |
Oct 21, 2016 | 16.41 | 16.56 | 16.22 | 16.49 | 5,540,510 | +0.01(+0.06%) |
Oct 20, 2016 | 16.47 | 16.73 | 16.39 | 16.48 | 3,729,213 | -0.13(-0.78%) |
Oct 19, 2016 | 16.41 | 16.74 | 16.32 | 16.61 | 4,152,314 | +0.34(+2.09%) |
Oct 18, 2016 | 15.92 | 16.34 | 15.85 | 16.27 | 3,062,405 | +0.54(+3.43%) |
Oct 17, 2016 | 15.71 | 15.76 | 15.56 | 15.73 | 2,128,488 | +0.01(+0.06%) |
Oct 14, 2016 | 15.72 | 15.89 | 15.46 | 15.72 | 4,097,555 | +0.06(+0.38%) |
Oct 13, 2016 | 15.41 | 15.88 | 15.02 | 15.66 | 6,170,946 | +0.08(+0.51%) |
Oct 12, 2016 | 15.84 | 15.89 | 15.36 | 15.58 | 5,916,145 | -0.39(-2.44%) |
Oct 11, 2016 | 16.28 | 16.30 | 15.74 | 15.97 | 4,588,594 | -0.38(-2.32%) |
Oct 10, 2016 | 16.16 | 16.50 | 16.14 | 16.35 | 4,138,951 | +0.40(+2.51%) |
Oct 07, 2016 | 16.50 | 16.55 | 15.93 | 15.95 | 3,937,143 | -0.54(-3.27%) |
Oct 06, 2016 | 16.60 | 16.74 | 16.35 | 16.49 | 2,858,297 | -0.10(-0.60%) |
Oct 05, 2016 | 16.48 | 16.82 | 16.36 | 16.59 | 4,022,745 | +0.37(+2.28%) |
Oct 04, 2016 | 16.70 | 16.78 | 16.16 | 16.22 | 3,519,151 | -0.49(-2.93%) |