Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.69 | 17.69 | 17.69 | 0 | -0.17(-0.97%) | |
Dec 29, 2016 | 17.85 | 17.96 | 17.81 | 17.87 | 3,048,465 | +0.08(+0.47%) |
Dec 28, 2016 | 17.96 | 18.06 | 17.78 | 17.78 | 2,914,158 | -0.17(-0.97%) |
Dec 27, 2016 | 17.90 | 18.10 | 17.85 | 17.96 | 1,833,453 | +0.12(+0.68%) |
Dec 23, 2016 | 17.84 | 17.84 | 17.84 | 0 | +0.02(+0.08%) | |
Dec 22, 2016 | 17.73 | 17.85 | 17.65 | 17.82 | 1,987,250 | +0.06(+0.34%) |
Dec 21, 2016 | 17.87 | 17.97 | 17.75 | 17.76 | 3,629,670 | -0.16(-0.89%) |
Dec 20, 2016 | 18.06 | 18.13 | 17.69 | 17.92 | 5,020,554 | -0.12(-0.67%) |
Dec 19, 2016 | 18.03 | 18.25 | 17.98 | 18.04 | 3,774,352 | -0.01(-0.04%) |
Dec 16, 2016 | 18.31 | 18.34 | 18.01 | 18.05 | 5,158,593 | -0.21(-1.16%) |
Dec 15, 2016 | 18.15 | 18.39 | 18.07 | 18.26 | 3,644,154 | +0.05(+0.25%) |
Dec 14, 2016 | 18.39 | 18.44 | 18.14 | 18.22 | 3,666,372 | -0.14(-0.78%) |
Dec 13, 2016 | 18.21 | 18.45 | 18.21 | 18.36 | 4,555,286 | +0.20(+1.12%) |
Dec 12, 2016 | 18.15 | 18.17 | 17.97 | 18.16 | 2,983,670 | +0.08(+0.46%) |
Dec 09, 2016 | 17.85 | 18.12 | 17.84 | 18.07 | 3,949,867 | +0.21(+1.18%) |
Dec 08, 2016 | 17.76 | 17.96 | 17.71 | 17.86 | 4,788,574 | +0.14(+0.77%) |
Dec 07, 2016 | 17.52 | 17.80 | 17.32 | 17.72 | 7,855,672 | +0.14(+0.77%) |
Dec 06, 2016 | 18.25 | 18.40 | 17.23 | 17.59 | 20,415,016 | -0.55(-3.04%) |
Dec 05, 2016 | 18.23 | 18.27 | 18.09 | 18.14 | 5,573,313 | +0.02(+0.08%) |
Dec 02, 2016 | 18.23 | 18.40 | 18.12 | 18.12 | 4,017,951 | -0.11(-0.58%) |
Dec 01, 2016 | 18.16 | 18.30 | 18.13 | 18.23 | 5,503,531 | +0.04(+0.21%) |
Nov 30, 2016 | 18.35 | 18.43 | 18.19 | 18.19 | 3,956,431 | -0.20(-1.11%) |
Nov 29, 2016 | 18.43 | 18.55 | 18.36 | 18.40 | 3,937,687 | -0.05(-0.25%) |
Nov 28, 2016 | 18.39 | 18.58 | 18.32 | 18.44 | 3,452,560 | -0.03(-0.16%) |
Nov 25, 2016 | 18.26 | 18.53 | 18.25 | 18.47 | 1,698,466 | +0.17(+0.90%) |
Nov 23, 2016 | 18.31 | 18.31 | 18.31 | 0 | +0.05(+0.25%) | |
Nov 22, 2016 | 17.99 | 18.32 | 17.95 | 18.26 | 6,669,695 | +0.29(+1.59%) |
Nov 21, 2016 | 17.74 | 18.01 | 17.71 | 17.98 | 7,504,357 | +0.24(+1.36%) |
Nov 18, 2016 | 18.04 | 18.07 | 17.71 | 17.74 | 7,542,619 | -0.40(-2.20%) |
Nov 17, 2016 | 17.47 | 18.20 | 17.41 | 18.13 | 10,762,923 | +0.72(+4.14%) |
Nov 16, 2016 | 17.29 | 17.47 | 17.25 | 17.41 | 6,350,238 | +0.11(+0.65%) |
Nov 15, 2016 | 16.73 | 17.33 | 16.71 | 17.30 | 8,487,261 | +0.65(+3.93%) |
Nov 14, 2016 | 16.62 | 16.80 | 16.58 | 16.65 | 6,143,839 | +0.07(+0.41%) |
Nov 11, 2016 | 16.41 | 16.59 | 16.28 | 16.58 | 4,629,930 | +0.15(+0.91%) |
Nov 10, 2016 | 16.52 | 16.65 | 16.33 | 16.43 | 4,859,108 | -0.04(-0.23%) |
Nov 09, 2016 | 16.68 | 16.80 | 16.28 | 16.47 | 9,347,840 | -0.50(-2.92%) |
Nov 08, 2016 | 16.71 | 17.05 | 16.65 | 16.96 | 4,425,031 | +0.25(+1.48%) |
Nov 07, 2016 | 16.83 | 16.89 | 16.64 | 16.71 | 7,023,114 | +0.15(+0.91%) |
Nov 04, 2016 | 16.47 | 16.72 | 16.38 | 16.56 | 6,096,694 | +0.17(+1.01%) |
Nov 03, 2016 | 16.61 | 16.69 | 16.32 | 16.40 | 7,074,439 | -0.17(-1.04%) |
Nov 02, 2016 | 16.65 | 16.80 | 16.51 | 16.57 | 6,160,211 | -0.08(-0.50%) |
Nov 01, 2016 | 16.88 | 16.88 | 16.56 | 16.65 | 5,134,632 | -0.17(-0.98%) |
Oct 31, 2016 | 16.81 | 16.86 | 16.70 | 16.82 | 5,263,733 | +0.07(+0.40%) |
Oct 28, 2016 | 16.59 | 16.90 | 16.59 | 16.75 | 6,042,803 | +0.20(+1.18%) |
Oct 27, 2016 | 16.86 | 16.88 | 16.51 | 16.56 | 3,896,609 | -0.25(-1.48%) |
Oct 26, 2016 | 16.92 | 17.11 | 16.78 | 16.80 | 7,479,052 | -0.24(-1.41%) |
Oct 25, 2016 | 17.19 | 17.28 | 17.03 | 17.05 | 6,635,430 | -0.14(-0.83%) |
Oct 24, 2016 | 16.92 | 17.22 | 16.91 | 17.19 | 10,139,976 | +0.38(+2.23%) |
Oct 21, 2016 | 16.58 | 16.83 | 16.40 | 16.81 | 13,816,846 | -0.11(-0.62%) |
Oct 20, 2016 | 16.94 | 16.98 | 16.68 | 16.92 | 8,519,266 | -0.06(-0.35%) |
Oct 19, 2016 | 16.95 | 17.09 | 16.84 | 16.98 | 8,278,430 | +0.02(+0.13%) |
Oct 18, 2016 | 17.09 | 17.11 | 16.80 | 16.95 | 6,305,586 | +0.01(+0.04%) |
Oct 17, 2016 | 16.99 | 17.10 | 16.91 | 16.95 | 4,971,850 | -0.08(-0.44%) |
Oct 14, 2016 | 16.97 | 17.08 | 16.92 | 17.02 | 4,441,580 | +0.13(+0.76%) |
Oct 13, 2016 | 16.87 | 16.98 | 16.77 | 16.89 | 3,510,464 | -0.11(-0.62%) |
Oct 12, 2016 | 16.95 | 17.12 | 16.87 | 17.00 | 4,248,914 | +0.08(+0.49%) |
Oct 11, 2016 | 17.02 | 17.11 | 16.76 | 16.92 | 6,509,890 | -0.12(-0.71%) |
Oct 10, 2016 | 17.06 | 17.25 | 17.02 | 17.04 | 3,786,539 | +0.07(+0.40%) |
Oct 07, 2016 | 16.90 | 17.14 | 16.71 | 16.97 | 10,291,407 | +0.29(+1.71%) |
Oct 06, 2016 | 16.57 | 16.76 | 16.48 | 16.68 | 4,494,295 | +0.08(+0.45%) |
Oct 05, 2016 | 16.71 | 16.80 | 16.56 | 16.61 | 3,408,557 | -0.07(-0.41%) |
Oct 04, 2016 | 16.83 | 16.94 | 16.62 | 16.68 | 3,865,682 | -0.14(-0.80%) |