Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | -1.16(-4.21%) | |
Dec 29, 2016 | 25.85 | 27.47 | 25.33 | 27.46 | 220,261,536 | +0.54(+2.00%) |
Dec 28, 2016 | 29.47 | 29.55 | 26.78 | 26.92 | 232,477,456 | -1.99(-6.88%) |
Dec 27, 2016 | 27.61 | 28.92 | 27.40 | 28.91 | 120,912,864 | +1.86(+6.87%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.66(+2.49%) | |
Dec 22, 2016 | 26.32 | 26.82 | 26.25 | 26.39 | 72,889,816 | +0.32(+1.21%) |
Dec 21, 2016 | 26.03 | 26.10 | 25.55 | 26.08 | 58,426,116 | +0.16(+0.63%) |
Dec 20, 2016 | 25.77 | 26.15 | 25.65 | 25.91 | 85,990,008 | +0.87(+3.48%) |
Dec 19, 2016 | 24.56 | 25.24 | 24.39 | 25.04 | 75,523,384 | +0.30(+1.22%) |
Dec 16, 2016 | 24.60 | 24.81 | 24.08 | 24.74 | 110,549,768 | +0.42(+1.72%) |
Dec 15, 2016 | 23.88 | 24.62 | 23.80 | 24.32 | 75,727,128 | +0.56(+2.34%) |
Dec 14, 2016 | 22.80 | 23.93 | 22.56 | 23.76 | 99,770,312 | +1.30(+5.79%) |
Dec 13, 2016 | 22.20 | 22.74 | 22.19 | 22.46 | 39,186,416 | +0.39(+1.76%) |
Dec 12, 2016 | 22.14 | 22.16 | 21.57 | 22.07 | 60,977,048 | -0.55(-2.43%) |
Dec 09, 2016 | 23.21 | 23.23 | 22.35 | 22.62 | 38,791,588 | -0.41(-1.78%) |
Dec 08, 2016 | 23.45 | 23.81 | 22.93 | 23.03 | 38,693,952 | -0.39(-1.67%) |
Dec 07, 2016 | 22.87 | 23.48 | 22.69 | 23.42 | 48,759,032 | +0.41(+1.80%) |
Dec 06, 2016 | 22.72 | 23.09 | 22.56 | 23.01 | 50,602,596 | +0.37(+1.64%) |
Dec 05, 2016 | 22.17 | 22.82 | 21.93 | 22.64 | 61,096,456 | +0.85(+3.88%) |
Dec 02, 2016 | 21.25 | 21.88 | 20.97 | 21.79 | 48,530,280 | +0.20(+0.92%) |
Dec 01, 2016 | 22.69 | 22.71 | 20.89 | 21.59 | 105,031,584 | -1.12(-4.95%) |
Nov 30, 2016 | 23.06 | 23.20 | 22.69 | 22.72 | 44,671,020 | -0.26(-1.13%) |
Nov 29, 2016 | 23.16 | 23.27 | 22.80 | 22.98 | 45,076,056 | -0.21(-0.91%) |
Nov 28, 2016 | 23.13 | 23.34 | 23.06 | 23.19 | 28,263,584 | -0.01(-0.05%) |
Nov 25, 2016 | 23.26 | 23.43 | 23.02 | 23.20 | 19,842,968 | +0.05(+0.20%) |
Nov 23, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.95 | 23.06 | 22.73 | 23.04 | 33,547,486 | +0.16(+0.72%) |
Nov 21, 2016 | 23.15 | 23.21 | 22.73 | 22.87 | 44,333,568 | -0.09(-0.41%) |
Nov 18, 2016 | 22.73 | 23.21 | 22.58 | 22.97 | 58,537,900 | +0.24(+1.05%) |
Nov 17, 2016 | 22.71 | 23.32 | 22.30 | 22.73 | 84,608,120 | +0.19(+0.83%) |
Nov 16, 2016 | 21.49 | 22.77 | 21.25 | 22.54 | 100,374,376 | +1.34(+6.31%) |
Nov 15, 2016 | 20.74 | 21.51 | 20.65 | 21.20 | 63,398,172 | +0.63(+3.05%) |
Nov 14, 2016 | 21.67 | 21.70 | 20.57 | 20.58 | 137,013,104 | -1.07(-4.92%) |
Nov 11, 2016 | 19.56 | 21.84 | 19.31 | 21.64 | 221,053,632 | +4.97(+29.81%) |
Nov 10, 2016 | 17.59 | 17.59 | 16.85 | 16.67 | 85,515,752 | -0.54(-3.13%) |
Nov 09, 2016 | 17.03 | 17.44 | 16.91 | 17.21 | 46,376,240 | -0.30(-1.69%) |
Nov 08, 2016 | 17.60 | 17.66 | 17.34 | 17.51 | 43,621,812 | -0.03(-0.15%) |
Nov 07, 2016 | 17.11 | 17.64 | 17.10 | 17.53 | 49,539,972 | +0.91(+5.48%) |
Nov 04, 2016 | 16.61 | 16.91 | 16.38 | 16.62 | 33,409,834 | -0.10(-0.57%) |
Nov 03, 2016 | 17.00 | 17.01 | 16.39 | 16.72 | 31,467,322 | -0.20(-1.16%) |
Nov 02, 2016 | 17.12 | 17.35 | 16.89 | 16.92 | 30,054,056 | -0.07(-0.42%) |
Nov 01, 2016 | 17.57 | 17.67 | 16.80 | 16.99 | 48,076,184 | -0.52(-2.97%) |
Oct 31, 2016 | 17.42 | 17.62 | 17.41 | 17.51 | 25,647,166 | +0.15(+0.85%) |
Oct 28, 2016 | 17.47 | 17.74 | 17.33 | 17.36 | 29,556,018 | -0.03(-0.17%) |
Oct 27, 2016 | 17.89 | 17.92 | 17.32 | 17.39 | 39,493,240 | -0.36(-2.05%) |
Oct 26, 2016 | 17.53 | 17.95 | 17.52 | 17.75 | 33,916,464 | +0.07(+0.40%) |
Oct 25, 2016 | 17.37 | 17.79 | 17.28 | 17.68 | 40,382,560 | +0.29(+1.64%) |
Oct 24, 2016 | 16.73 | 17.42 | 16.73 | 17.40 | 34,526,036 | +0.78(+4.69%) |
Oct 21, 2016 | 16.60 | 16.65 | 16.46 | 16.62 | 28,402,780 | -0.05(-0.28%) |
Oct 20, 2016 | 16.54 | 16.72 | 16.31 | 16.66 | 31,711,200 | +0.31(+1.90%) |
Oct 19, 2016 | 16.28 | 16.43 | 16.19 | 16.35 | 20,227,828 | -0.03(-0.21%) |
Oct 18, 2016 | 16.37 | 16.48 | 16.30 | 16.39 | 27,370,826 | +0.25(+1.52%) |
Oct 17, 2016 | 16.23 | 16.38 | 16.12 | 16.14 | 19,844,478 | -0.09(-0.58%) |
Oct 14, 2016 | 16.27 | 16.38 | 16.14 | 16.23 | 33,598,280 | +0.16(+0.98%) |
Oct 13, 2016 | 16.15 | 16.19 | 15.67 | 16.08 | 39,640,120 | -0.27(-1.63%) |
Oct 12, 2016 | 16.20 | 16.43 | 16.07 | 16.34 | 42,671,296 | +0.07(+0.45%) |
Oct 11, 2016 | 16.45 | 16.48 | 16.14 | 16.27 | 39,482,208 | -0.24(-1.45%) |
Oct 10, 2016 | 16.53 | 16.62 | 16.35 | 16.51 | 29,245,630 | +0.06(+0.37%) |
Oct 07, 2016 | 16.68 | 16.72 | 16.40 | 16.45 | 29,089,098 | -0.12(-0.73%) |
Oct 06, 2016 | 16.58 | 16.69 | 16.30 | 16.57 | 36,578,588 | -0.22(-1.30%) |
Oct 05, 2016 | 16.95 | 17.12 | 16.73 | 16.79 | 31,023,436 | -0.02(-0.10%) |
Oct 04, 2016 | 16.86 | 17.15 | 16.68 | 16.80 | 28,612,176 | -0.04(-0.22%) |