Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.64 | 17.64 | 17.64 | 0 | -0.26(-1.43%) | |
Dec 29, 2016 | 18.46 | 18.49 | 17.79 | 17.90 | 3,811,307 | -0.48(-2.59%) |
Dec 28, 2016 | 18.58 | 18.68 | 18.19 | 18.37 | 3,501,912 | -0.13(-0.71%) |
Dec 27, 2016 | 18.29 | 18.81 | 18.28 | 18.50 | 2,183,967 | +0.42(+2.34%) |
Dec 23, 2016 | 18.08 | 18.08 | 18.08 | 0 | -0.16(-0.87%) | |
Dec 22, 2016 | 18.27 | 18.69 | 18.05 | 18.24 | 4,538,348 | -0.33(-1.76%) |
Dec 21, 2016 | 18.97 | 19.03 | 18.49 | 18.56 | 3,750,562 | -0.40(-2.09%) |
Dec 20, 2016 | 18.40 | 19.23 | 18.32 | 18.96 | 5,562,297 | +0.85(+4.72%) |
Dec 19, 2016 | 17.82 | 18.22 | 17.73 | 18.11 | 5,517,132 | +0.11(+0.59%) |
Dec 16, 2016 | 19.08 | 19.14 | 17.96 | 18.00 | 6,986,935 | -1.08(-5.68%) |
Dec 15, 2016 | 18.42 | 19.40 | 18.24 | 19.08 | 6,373,245 | +0.33(+1.79%) |
Dec 14, 2016 | 19.13 | 19.56 | 18.65 | 18.75 | 8,550,597 | -0.49(-2.56%) |
Dec 13, 2016 | 20.33 | 20.43 | 18.93 | 19.24 | 11,316,395 | -0.92(-4.59%) |
Dec 12, 2016 | 20.07 | 20.50 | 19.82 | 20.17 | 7,679,258 | +0.54(+2.78%) |
Dec 09, 2016 | 20.66 | 20.66 | 19.53 | 19.62 | 10,488,086 | -1.42(-6.76%) |
Dec 08, 2016 | 22.22 | 22.30 | 20.83 | 21.05 | 8,036,247 | -1.02(-4.62%) |
Dec 07, 2016 | 22.49 | 22.55 | 21.80 | 22.07 | 7,063,028 | -0.33(-1.45%) |
Dec 06, 2016 | 22.53 | 22.72 | 22.12 | 22.39 | 3,434,174 | -0.42(-1.85%) |
Dec 05, 2016 | 22.89 | 22.94 | 22.42 | 22.81 | 3,074,657 | +0.53(+2.37%) |
Dec 02, 2016 | 21.15 | 22.36 | 21.05 | 22.29 | 5,691,759 | +0.76(+3.55%) |
Dec 01, 2016 | 22.25 | 22.36 | 21.42 | 21.52 | 7,910,454 | -0.75(-3.35%) |
Nov 30, 2016 | 22.59 | 22.83 | 22.18 | 22.27 | 6,662,935 | +0.12(+0.56%) |
Nov 29, 2016 | 22.15 | 22.47 | 21.85 | 22.14 | 7,850,589 | -0.54(-2.40%) |
Nov 28, 2016 | 22.63 | 23.38 | 22.63 | 22.69 | 7,748,836 | +0.11(+0.51%) |
Nov 25, 2016 | 22.66 | 22.80 | 22.32 | 22.58 | 2,823,005 | -0.17(-0.73%) |
Nov 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.31(+1.37%) | |
Nov 22, 2016 | 21.26 | 22.51 | 21.21 | 22.43 | 10,670,658 | +1.48(+7.04%) |
Nov 21, 2016 | 20.73 | 20.97 | 20.60 | 20.96 | 8,315,580 | +0.95(+4.74%) |
Nov 18, 2016 | 20.18 | 20.23 | 19.61 | 20.01 | 8,962,874 | -0.48(-2.36%) |
Nov 17, 2016 | 20.93 | 21.09 | 20.28 | 20.49 | 10,963,570 | -0.07(-0.34%) |
Nov 16, 2016 | 20.06 | 20.61 | 20.02 | 20.56 | 7,454,148 | +0.22(+1.08%) |
Nov 15, 2016 | 19.80 | 20.45 | 19.34 | 20.34 | 9,451,314 | +0.25(+1.22%) |
Nov 14, 2016 | 19.99 | 20.17 | 19.56 | 20.10 | 7,572,215 | +0.25(+1.24%) |
Nov 11, 2016 | 19.80 | 19.90 | 18.45 | 19.85 | 16,904,412 | +0.32(+1.62%) |
Nov 10, 2016 | 19.97 | 20.06 | 19.17 | 19.53 | 12,128,480 | -0.09(-0.45%) |
Nov 09, 2016 | 19.94 | 20.19 | 19.12 | 19.62 | 10,842,702 | -0.02(-0.09%) |
Nov 08, 2016 | 19.13 | 19.80 | 19.00 | 19.64 | 7,173,788 | +0.59(+3.09%) |
Nov 07, 2016 | 19.17 | 19.24 | 18.92 | 19.05 | 6,853,978 | +0.57(+3.09%) |
Nov 04, 2016 | 18.34 | 18.76 | 18.03 | 18.48 | 7,895,186 | -0.07(-0.38%) |
Nov 03, 2016 | 18.30 | 18.89 | 18.23 | 18.55 | 7,113,268 | +0.43(+2.38%) |
Nov 02, 2016 | 18.92 | 19.08 | 18.10 | 18.12 | 9,975,526 | -0.91(-4.76%) |
Nov 01, 2016 | 19.32 | 19.45 | 18.84 | 19.03 | 6,638,763 | +0.06(+0.32%) |
Oct 31, 2016 | 18.65 | 19.08 | 18.52 | 18.96 | 6,742,619 | +0.45(+2.42%) |
Oct 28, 2016 | 18.45 | 18.77 | 18.40 | 18.52 | 6,836,283 | +0.16(+0.86%) |
Oct 27, 2016 | 18.83 | 18.91 | 17.36 | 18.36 | 12,232,534 | -0.11(-0.62%) |
Oct 26, 2016 | 18.33 | 18.72 | 18.23 | 18.47 | 7,570,834 | -0.05(-0.28%) |
Oct 25, 2016 | 18.44 | 19.06 | 18.13 | 18.52 | 9,919,734 | +0.51(+2.83%) |
Oct 24, 2016 | 18.22 | 18.44 | 17.69 | 18.01 | 7,866,434 | +0.00(+0.00%) |
Oct 21, 2016 | 17.76 | 18.09 | 17.64 | 18.01 | 7,457,973 | +0.15(+0.84%) |
Oct 20, 2016 | 17.58 | 17.90 | 17.46 | 17.87 | 7,644,336 | +0.08(+0.44%) |
Oct 19, 2016 | 18.24 | 18.31 | 17.52 | 17.79 | 19,869,962 | -0.36(-1.99%) |
Oct 18, 2016 | 17.52 | 18.30 | 17.46 | 18.15 | 12,556,285 | +1.05(+6.17%) |
Oct 17, 2016 | 16.93 | 17.36 | 16.85 | 17.09 | 12,600,205 | +0.60(+3.62%) |
Oct 14, 2016 | 16.42 | 16.61 | 16.16 | 16.49 | 12,503,152 | +0.58(+3.64%) |
Oct 13, 2016 | 15.95 | 16.08 | 15.44 | 15.91 | 9,109,721 | -0.47(-2.84%) |
Oct 12, 2016 | 16.20 | 16.59 | 16.05 | 16.38 | 7,722,120 | +0.26(+1.64%) |
Oct 11, 2016 | 16.15 | 16.39 | 15.88 | 16.12 | 7,085,961 | -0.25(-1.50%) |
Oct 10, 2016 | 15.59 | 16.46 | 15.55 | 16.36 | 6,502,135 | +1.00(+6.52%) |
Oct 07, 2016 | 15.47 | 15.70 | 15.01 | 15.36 | 8,256,462 | +0.27(+1.81%) |
Oct 06, 2016 | 15.48 | 15.77 | 14.90 | 15.09 | 10,740,041 | -0.56(-3.59%) |
Oct 05, 2016 | 15.26 | 15.97 | 15.19 | 15.65 | 10,526,379 | +0.62(+4.09%) |
Oct 04, 2016 | 15.78 | 15.92 | 14.89 | 15.04 | 9,401,432 | -0.77(-4.89%) |