Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.98 | 15.98 | 15.98 | 0 | -0.41(-2.50%) | |
Dec 29, 2016 | 15.60 | 16.46 | 15.52 | 16.39 | 29,853,922 | +1.11(+7.26%) |
Dec 28, 2016 | 14.80 | 15.30 | 14.64 | 15.28 | 18,022,696 | +0.42(+2.83%) |
Dec 27, 2016 | 14.71 | 14.97 | 14.61 | 14.86 | 11,183,050 | +0.31(+2.13%) |
Dec 23, 2016 | 14.55 | 14.55 | 14.55 | 0 | +0.43(+3.05%) | |
Dec 22, 2016 | 14.12 | 14.33 | 14.03 | 14.12 | 11,046,825 | -0.04(-0.28%) |
Dec 21, 2016 | 14.25 | 14.34 | 14.01 | 14.16 | 13,506,096 | -0.18(-1.26%) |
Dec 20, 2016 | 13.99 | 14.41 | 13.94 | 14.34 | 13,240,470 | +0.10(+0.70%) |
Dec 19, 2016 | 14.26 | 14.41 | 14.08 | 14.24 | 13,865,321 | -0.04(-0.28%) |
Dec 16, 2016 | 14.22 | 14.46 | 13.94 | 14.28 | 28,360,166 | +0.28(+2.00%) |
Dec 15, 2016 | 14.25 | 14.35 | 13.80 | 14.00 | 37,316,368 | -0.73(-4.96%) |
Dec 14, 2016 | 15.90 | 16.14 | 14.71 | 14.73 | 32,174,862 | -1.01(-6.42%) |
Dec 13, 2016 | 15.23 | 15.79 | 15.23 | 15.74 | 14,778,574 | +0.43(+2.81%) |
Dec 12, 2016 | 15.58 | 15.62 | 15.09 | 15.31 | 18,395,286 | -0.14(-0.91%) |
Dec 09, 2016 | 15.84 | 15.86 | 15.32 | 15.45 | 15,558,354 | -0.47(-2.95%) |
Dec 08, 2016 | 15.75 | 15.95 | 15.74 | 15.92 | 10,802,504 | +0.13(+0.82%) |
Dec 07, 2016 | 15.67 | 15.99 | 15.65 | 15.79 | 16,783,744 | +0.30(+1.94%) |
Dec 06, 2016 | 15.68 | 15.94 | 15.38 | 15.49 | 17,459,282 | -0.22(-1.40%) |
Dec 05, 2016 | 15.35 | 15.95 | 15.16 | 15.71 | 22,993,476 | +0.05(+0.32%) |
Dec 02, 2016 | 15.24 | 15.86 | 15.04 | 15.66 | 19,261,412 | +0.64(+4.26%) |
Dec 01, 2016 | 14.95 | 15.31 | 14.79 | 15.02 | 18,419,208 | +0.00(+0.00%) |
Nov 30, 2016 | 15.20 | 15.26 | 14.71 | 15.02 | 22,897,910 | -0.42(-2.72%) |
Nov 29, 2016 | 15.08 | 15.53 | 15.01 | 15.44 | 14,885,748 | +0.04(+0.26%) |
Nov 28, 2016 | 15.09 | 15.44 | 14.90 | 15.40 | 15,130,624 | +0.64(+4.34%) |
Nov 25, 2016 | 14.76 | 14.95 | 14.61 | 14.76 | 8,003,210 | +0.13(+0.89%) |
Nov 23, 2016 | 14.63 | 14.63 | 14.63 | 0 | -0.72(-4.69%) | |
Nov 22, 2016 | 15.47 | 15.48 | 14.79 | 15.35 | 14,758,610 | -0.04(-0.26%) |
Nov 21, 2016 | 15.55 | 15.64 | 15.33 | 15.39 | 10,202,724 | +0.10(+0.65%) |
Nov 18, 2016 | 15.18 | 15.36 | 14.94 | 15.29 | 14,552,728 | -0.07(-0.46%) |
Nov 17, 2016 | 15.65 | 15.96 | 15.11 | 15.36 | 16,123,955 | -0.24(-1.54%) |
Nov 16, 2016 | 15.55 | 15.76 | 15.31 | 15.60 | 16,730,724 | +0.02(+0.13%) |
Nov 15, 2016 | 14.78 | 15.60 | 14.69 | 15.58 | 27,126,988 | +0.94(+6.42%) |
Nov 14, 2016 | 14.56 | 15.16 | 13.95 | 14.64 | 35,813,056 | -0.20(-1.35%) |
Nov 11, 2016 | 15.79 | 15.82 | 14.66 | 14.84 | 34,916,936 | -0.93(-5.90%) |
Nov 10, 2016 | 17.10 | 17.13 | 15.58 | 15.77 | 36,115,264 | -1.48(-8.58%) |
Nov 09, 2016 | 18.30 | 18.30 | 16.79 | 17.25 | 33,884,928 | +0.10(+0.58%) |
Nov 08, 2016 | 17.36 | 17.65 | 16.99 | 17.15 | 14,306,306 | -0.20(-1.15%) |
Nov 07, 2016 | 17.56 | 17.64 | 17.01 | 17.35 | 14,293,399 | -0.92(-5.04%) |
Nov 04, 2016 | 18.30 | 18.38 | 18.01 | 18.27 | 11,742,642 | -0.06(-0.33%) |
Nov 03, 2016 | 18.00 | 18.63 | 17.93 | 18.33 | 12,348,641 | +0.19(+1.05%) |
Nov 02, 2016 | 18.67 | 18.95 | 17.88 | 18.14 | 25,097,446 | -0.27(-1.47%) |
Nov 01, 2016 | 17.99 | 18.73 | 17.97 | 18.41 | 26,240,842 | +0.82(+4.66%) |
Oct 31, 2016 | 17.17 | 17.62 | 17.00 | 17.59 | 15,423,124 | +0.51(+2.99%) |
Oct 28, 2016 | 16.81 | 17.40 | 16.70 | 17.08 | 16,946,460 | +0.23(+1.36%) |
Oct 27, 2016 | 17.10 | 17.28 | 16.62 | 16.85 | 13,324,513 | +0.20(+1.20%) |
Oct 26, 2016 | 16.85 | 16.95 | 16.49 | 16.65 | 11,476,869 | -0.24(-1.42%) |
Oct 25, 2016 | 16.68 | 17.94 | 16.48 | 16.89 | 19,976,792 | +0.36(+2.18%) |
Oct 24, 2016 | 16.99 | 17.04 | 16.29 | 16.53 | 13,482,292 | -0.39(-2.30%) |
Oct 21, 2016 | 17.02 | 17.07 | 16.74 | 16.92 | 8,518,578 | -0.12(-0.70%) |
Oct 20, 2016 | 17.32 | 17.34 | 16.64 | 17.04 | 15,876,467 | -0.25(-1.45%) |
Oct 19, 2016 | 16.70 | 17.43 | 16.44 | 17.29 | 29,577,318 | +0.92(+5.62%) |
Oct 18, 2016 | 16.26 | 16.45 | 16.07 | 16.37 | 13,587,404 | +0.47(+2.96%) |
Oct 17, 2016 | 15.75 | 16.02 | 15.70 | 15.90 | 7,445,996 | +0.21(+1.34%) |
Oct 14, 2016 | 15.80 | 16.09 | 15.67 | 15.69 | 11,524,902 | -0.31(-1.94%) |
Oct 13, 2016 | 16.01 | 16.36 | 15.70 | 16.00 | 13,261,178 | +0.17(+1.07%) |
Oct 12, 2016 | 15.61 | 16.05 | 15.47 | 15.83 | 16,397,408 | +0.31(+2.00%) |
Oct 11, 2016 | 15.63 | 15.89 | 15.42 | 15.52 | 14,359,578 | -0.06(-0.39%) |
Oct 10, 2016 | 15.92 | 15.97 | 15.51 | 15.58 | 12,979,505 | -0.15(-0.95%) |
Oct 07, 2016 | 16.10 | 16.16 | 15.31 | 15.73 | 22,006,524 | +0.09(+0.58%) |
Oct 06, 2016 | 15.54 | 15.79 | 15.30 | 15.64 | 18,021,104 | -0.34(-2.13%) |
Oct 05, 2016 | 15.80 | 16.03 | 15.53 | 15.98 | 17,982,884 | +0.53(+3.43%) |
Oct 04, 2016 | 16.75 | 16.77 | 15.39 | 15.45 | 37,040,112 | -1.94(-11.16%) |