Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.17(+0.92%) | |
Dec 29, 2016 | 18.21 | 18.26 | 18.06 | 18.10 | 1,297,650 | -0.08(-0.41%) |
Dec 28, 2016 | 18.30 | 18.32 | 18.06 | 18.18 | 1,368,224 | -0.19(-1.05%) |
Dec 27, 2016 | 18.30 | 18.57 | 18.30 | 18.37 | 933,429 | +0.07(+0.38%) |
Dec 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.20(-1.10%) | |
Dec 22, 2016 | 18.66 | 18.66 | 18.42 | 18.50 | 3,488,297 | -0.10(-0.52%) |
Dec 21, 2016 | 18.49 | 18.67 | 18.49 | 18.60 | 1,993,301 | +0.06(+0.32%) |
Dec 20, 2016 | 18.45 | 18.56 | 18.41 | 18.54 | 1,402,719 | +0.07(+0.38%) |
Dec 19, 2016 | 18.51 | 18.59 | 18.40 | 18.47 | 1,730,729 | -0.03(-0.15%) |
Dec 16, 2016 | 18.30 | 18.59 | 18.30 | 18.50 | 6,563,155 | +0.12(+0.67%) |
Dec 15, 2016 | 18.20 | 18.48 | 18.13 | 18.38 | 3,228,319 | +0.23(+1.27%) |
Dec 14, 2016 | 18.13 | 18.30 | 18.11 | 18.14 | 5,526,364 | +0.02(+0.09%) |
Dec 13, 2016 | 18.22 | 18.34 | 18.02 | 18.13 | 3,393,499 | -0.10(-0.53%) |
Dec 12, 2016 | 18.34 | 18.38 | 18.06 | 18.22 | 2,774,121 | -0.09(-0.50%) |
Dec 09, 2016 | 18.28 | 18.51 | 18.22 | 18.32 | 4,990,837 | +0.07(+0.41%) |
Dec 08, 2016 | 18.27 | 18.34 | 18.01 | 18.24 | 6,632,571 | -0.03(-0.18%) |
Dec 07, 2016 | 18.27 | 18.81 | 18.06 | 18.27 | 16,722,822 | +0.83(+4.78%) |
Dec 06, 2016 | 17.02 | 17.55 | 16.95 | 17.44 | 5,673,070 | +0.39(+2.29%) |
Dec 05, 2016 | 16.95 | 17.06 | 16.89 | 17.05 | 3,574,900 | +0.07(+0.44%) |
Dec 02, 2016 | 17.09 | 17.13 | 16.95 | 16.98 | 3,079,477 | -0.09(-0.50%) |
Dec 01, 2016 | 17.06 | 17.20 | 16.89 | 17.06 | 6,159,513 | +0.01(+0.03%) |
Nov 30, 2016 | 17.37 | 17.45 | 17.03 | 17.06 | 9,026,218 | -0.36(-2.05%) |
Nov 29, 2016 | 17.60 | 17.63 | 17.38 | 17.41 | 2,931,370 | -0.15(-0.85%) |
Nov 28, 2016 | 17.81 | 17.81 | 17.50 | 17.56 | 2,891,887 | -0.28(-1.59%) |
Nov 25, 2016 | 17.61 | 17.87 | 17.57 | 17.85 | 1,609,425 | +0.25(+1.43%) |
Nov 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.19(-1.05%) | |
Nov 22, 2016 | 17.70 | 17.96 | 17.69 | 17.78 | 4,640,152 | +0.10(+0.57%) |
Nov 21, 2016 | 17.86 | 17.94 | 17.63 | 17.68 | 3,076,996 | -0.07(-0.42%) |
Nov 18, 2016 | 17.79 | 17.86 | 17.73 | 17.75 | 3,081,247 | -0.07(-0.42%) |
Nov 17, 2016 | 17.89 | 17.95 | 17.86 | 17.83 | 2,801,023 | -0.06(-0.36%) |
Nov 16, 2016 | 17.91 | 18.05 | 17.75 | 17.89 | 3,187,998 | -0.04(-0.21%) |
Nov 15, 2016 | 17.26 | 18.05 | 17.17 | 17.93 | 6,215,415 | +0.79(+4.61%) |
Nov 14, 2016 | 17.27 | 17.44 | 17.12 | 17.14 | 7,877,694 | -0.13(-0.74%) |
Nov 11, 2016 | 17.29 | 17.46 | 17.26 | 17.27 | 5,949,437 | -0.01(-0.06%) |
Nov 10, 2016 | 17.89 | 17.94 | 17.26 | 17.28 | 6,950,513 | -0.56(-3.11%) |
Nov 09, 2016 | 17.88 | 17.96 | 17.77 | 17.83 | 4,181,364 | -0.23(-1.27%) |
Nov 08, 2016 | 18.03 | 18.14 | 18.01 | 18.06 | 3,690,529 | -0.09(-0.47%) |
Nov 07, 2016 | 18.21 | 18.32 | 17.95 | 18.15 | 3,609,439 | +0.04(+0.21%) |
Nov 04, 2016 | 18.19 | 18.32 | 18.04 | 18.11 | 2,747,844 | -0.05(-0.26%) |
Nov 03, 2016 | 18.99 | 19.22 | 17.97 | 18.16 | 5,769,804 | -0.75(-3.98%) |
Nov 02, 2016 | 19.17 | 19.20 | 18.89 | 18.91 | 3,115,700 | -0.24(-1.25%) |
Nov 01, 2016 | 19.19 | 19.29 | 19.12 | 19.15 | 1,500,583 | -0.02(-0.11%) |
Oct 31, 2016 | 18.96 | 19.23 | 18.89 | 19.17 | 2,468,041 | +0.21(+1.13%) |
Oct 28, 2016 | 19.07 | 19.13 | 18.92 | 18.96 | 2,064,063 | -0.07(-0.39%) |
Oct 27, 2016 | 19.46 | 19.46 | 19.00 | 19.04 | 1,899,160 | -0.32(-1.66%) |
Oct 26, 2016 | 19.47 | 19.60 | 19.35 | 19.36 | 1,130,938 | -0.16(-0.82%) |
Oct 25, 2016 | 19.56 | 19.64 | 19.51 | 19.52 | 1,680,738 | -0.09(-0.46%) |
Oct 24, 2016 | 19.67 | 19.80 | 19.55 | 19.61 | 2,577,479 | +0.04(+0.19%) |
Oct 21, 2016 | 19.57 | 19.64 | 19.47 | 19.57 | 1,504,053 | -0.02(-0.08%) |
Oct 20, 2016 | 19.66 | 19.75 | 19.49 | 19.59 | 1,235,337 | -0.12(-0.60%) |
Oct 19, 2016 | 19.79 | 19.84 | 19.68 | 19.70 | 753,861 | -0.07(-0.38%) |
Oct 18, 2016 | 19.85 | 19.86 | 19.73 | 19.78 | 861,482 | +0.11(+0.57%) |
Oct 17, 2016 | 19.68 | 19.78 | 19.55 | 19.67 | 1,133,193 | +0.01(+0.03%) |
Oct 14, 2016 | 19.78 | 19.89 | 19.56 | 19.66 | 1,209,218 | -0.01(-0.05%) |
Oct 13, 2016 | 19.45 | 19.73 | 19.37 | 19.67 | 1,140,000 | +0.14(+0.74%) |
Oct 12, 2016 | 19.34 | 19.65 | 19.29 | 19.53 | 1,703,541 | +0.23(+1.22%) |
Oct 11, 2016 | 19.52 | 19.56 | 19.23 | 19.29 | 1,498,905 | -0.22(-1.15%) |
Oct 10, 2016 | 19.62 | 19.62 | 19.44 | 19.52 | 1,069,143 | -0.02(-0.11%) |
Oct 07, 2016 | 19.38 | 19.64 | 19.38 | 19.54 | 2,085,705 | +0.11(+0.55%) |
Oct 06, 2016 | 19.70 | 19.72 | 19.30 | 19.43 | 1,751,126 | -0.23(-1.19%) |
Oct 05, 2016 | 19.67 | 19.80 | 19.52 | 19.67 | 2,721,386 | +0.00(+0.00%) |
Oct 04, 2016 | 19.61 | 19.77 | 19.53 | 19.67 | 2,816,716 | -0.02(-0.11%) |