Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.90 | 19.90 | 19.90 | 0 | +0.24(+1.21%) | |
Dec 29, 2016 | 19.17 | 19.72 | 19.01 | 19.66 | 1,415,119 | +0.54(+2.84%) |
Dec 28, 2016 | 19.43 | 19.46 | 18.96 | 19.12 | 2,079,957 | -0.24(-1.22%) |
Dec 27, 2016 | 19.44 | 19.48 | 19.29 | 19.35 | 1,445,523 | -0.01(-0.04%) |
Dec 23, 2016 | 19.36 | 19.36 | 19.36 | 0 | +0.15(+0.77%) | |
Dec 22, 2016 | 19.09 | 19.23 | 18.90 | 19.21 | 3,402,779 | +0.09(+0.46%) |
Dec 21, 2016 | 19.29 | 19.35 | 19.07 | 19.12 | 3,100,777 | -0.10(-0.50%) |
Dec 20, 2016 | 19.17 | 19.28 | 19.08 | 19.22 | 1,742,069 | -0.01(-0.08%) |
Dec 19, 2016 | 19.20 | 19.34 | 19.08 | 19.23 | 2,464,869 | +0.09(+0.46%) |
Dec 16, 2016 | 18.90 | 19.37 | 18.86 | 19.15 | 3,202,472 | +0.48(+2.56%) |
Dec 15, 2016 | 18.66 | 18.92 | 18.60 | 18.67 | 1,873,755 | -0.06(-0.31%) |
Dec 14, 2016 | 19.03 | 19.04 | 18.71 | 18.73 | 1,981,960 | -0.27(-1.43%) |
Dec 13, 2016 | 19.12 | 19.20 | 18.77 | 19.00 | 1,817,263 | -0.07(-0.39%) |
Dec 12, 2016 | 18.87 | 19.08 | 18.79 | 19.07 | 1,412,004 | +0.13(+0.66%) |
Dec 09, 2016 | 18.94 | 19.11 | 18.66 | 18.95 | 2,857,675 | -0.09(-0.46%) |
Dec 08, 2016 | 18.72 | 19.04 | 18.50 | 19.04 | 1,860,657 | +0.24(+1.29%) |
Dec 07, 2016 | 18.43 | 18.83 | 18.33 | 18.79 | 2,358,034 | +0.41(+2.24%) |
Dec 06, 2016 | 18.29 | 18.48 | 18.07 | 18.38 | 2,773,988 | +0.08(+0.44%) |
Dec 05, 2016 | 18.20 | 18.37 | 17.95 | 18.30 | 2,351,737 | +0.08(+0.44%) |
Dec 02, 2016 | 17.95 | 18.40 | 17.95 | 18.22 | 3,384,856 | +0.28(+1.56%) |
Dec 01, 2016 | 18.02 | 18.10 | 17.71 | 17.94 | 2,740,694 | -0.19(-1.05%) |
Nov 30, 2016 | 18.24 | 17.88 | 18.13 | 2,376,443 | -0.11(-0.61%) | |
Nov 29, 2016 | 18.07 | 18.55 | 18.07 | 18.24 | 1,636,116 | +0.15(+0.85%) |
Nov 28, 2016 | 17.84 | 18.16 | 17.84 | 18.09 | 1,796,318 | +0.28(+1.57%) |
Nov 25, 2016 | 17.83 | 18.13 | 17.78 | 17.81 | 667,603 | -0.05(-0.29%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.17(-0.94%) | |
Nov 22, 2016 | 17.65 | 18.07 | 17.40 | 18.03 | 2,974,253 | +0.46(+2.64%) |
Nov 21, 2016 | 17.82 | 18.01 | 17.51 | 17.57 | 3,547,186 | -0.29(-1.61%) |
Nov 18, 2016 | 18.04 | 18.17 | 17.68 | 17.85 | 3,845,910 | -0.16(-0.90%) |
Nov 17, 2016 | 18.22 | 18.32 | 18.07 | 18.01 | 3,243,599 | -0.18(-0.97%) |
Nov 16, 2016 | 18.50 | 18.59 | 18.13 | 18.19 | 3,488,660 | -0.31(-1.67%) |
Nov 15, 2016 | 19.17 | 19.33 | 18.45 | 18.50 | 2,995,269 | -0.61(-3.19%) |
Nov 14, 2016 | 18.96 | 19.23 | 18.63 | 19.11 | 2,885,023 | +0.13(+0.70%) |
Nov 11, 2016 | 18.73 | 19.37 | 18.63 | 18.98 | 2,374,612 | +0.26(+1.38%) |
Nov 10, 2016 | 19.28 | 19.28 | 18.63 | 18.72 | 1,876,365 | -0.58(-3.01%) |
Nov 09, 2016 | 18.95 | 19.66 | 18.81 | 19.30 | 2,029,705 | -0.11(-0.57%) |
Nov 08, 2016 | 18.94 | 19.48 | 18.88 | 19.41 | 1,905,157 | +0.41(+2.17%) |
Nov 07, 2016 | 18.57 | 19.01 | 18.55 | 19.00 | 1,876,912 | +0.63(+3.44%) |
Nov 04, 2016 | 18.37 | 18.44 | 18.19 | 18.37 | 2,151,464 | +0.01(+0.04%) |
Nov 03, 2016 | 18.43 | 18.53 | 18.23 | 18.36 | 1,592,603 | -0.12(-0.64%) |
Nov 02, 2016 | 18.72 | 18.75 | 18.47 | 18.48 | 2,235,799 | -0.20(-1.06%) |
Nov 01, 2016 | 19.12 | 19.12 | 18.64 | 18.68 | 2,727,482 | -0.50(-2.61%) |
Oct 31, 2016 | 18.76 | 19.23 | 18.69 | 19.18 | 1,764,725 | +0.43(+2.28%) |
Oct 28, 2016 | 18.62 | 18.97 | 18.44 | 18.75 | 3,487,331 | +0.64(+3.53%) |
Oct 27, 2016 | 19.06 | 19.07 | 18.01 | 18.11 | 3,294,043 | -1.09(-5.67%) |
Oct 26, 2016 | 19.04 | 19.21 | 18.73 | 19.20 | 3,041,738 | +0.08(+0.42%) |
Oct 25, 2016 | 18.82 | 19.12 | 18.74 | 19.12 | 1,528,093 | +0.19(+1.01%) |
Oct 24, 2016 | 18.76 | 18.98 | 18.73 | 18.93 | 2,795,393 | +0.21(+1.10%) |
Oct 21, 2016 | 18.93 | 18.97 | 18.70 | 18.72 | 2,249,650 | -0.24(-1.24%) |
Oct 20, 2016 | 19.12 | 19.24 | 18.90 | 18.96 | 1,833,145 | -0.24(-1.23%) |
Oct 19, 2016 | 19.22 | 19.26 | 19.12 | 19.19 | 2,787,691 | -0.04(-0.23%) |
Oct 18, 2016 | 19.34 | 19.37 | 19.21 | 19.23 | 1,597,533 | +0.00(+0.00%) |
Oct 17, 2016 | 19.20 | 19.36 | 19.20 | 19.23 | 1,484,358 | +0.00(+0.00%) |
Oct 14, 2016 | 19.37 | 19.49 | 19.21 | 19.23 | 2,652,295 | -0.11(-0.57%) |
Oct 13, 2016 | 19.45 | 19.54 | 19.23 | 19.34 | 2,096,849 | -0.10(-0.53%) |
Oct 12, 2016 | 19.15 | 19.49 | 19.09 | 19.45 | 2,221,956 | +0.38(+1.97%) |
Oct 11, 2016 | 19.21 | 19.46 | 19.02 | 19.07 | 2,851,367 | -0.18(-0.95%) |
Oct 10, 2016 | 19.34 | 19.47 | 19.15 | 19.26 | 1,327,674 | -0.12(-0.61%) |
Oct 07, 2016 | 19.19 | 19.54 | 19.19 | 19.37 | 2,331,265 | +0.24(+1.23%) |
Oct 06, 2016 | 18.93 | 19.33 | 18.68 | 19.14 | 2,096,070 | +0.12(+0.62%) |
Oct 05, 2016 | 19.70 | 19.85 | 18.87 | 19.02 | 2,654,649 | -0.68(-3.47%) |
Oct 04, 2016 | 19.81 | 19.82 | 19.34 | 19.71 | 2,791,617 | -0.13(-0.63%) |