Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.29 | 20.29 | 20.29 | 0 | +0.08(+0.42%) | |
Dec 29, 2016 | 20.14 | 20.38 | 20.02 | 20.20 | 5,269,754 | -0.02(-0.10%) |
Dec 28, 2016 | 20.78 | 20.98 | 20.20 | 20.22 | 7,967,471 | -0.48(-2.33%) |
Dec 27, 2016 | 20.59 | 20.81 | 20.38 | 20.70 | 6,374,359 | +0.14(+0.70%) |
Dec 23, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.82(+4.16%) | |
Dec 22, 2016 | 19.97 | 20.06 | 19.60 | 19.74 | 16,117,764 | -0.21(-1.05%) |
Dec 21, 2016 | 19.88 | 20.08 | 19.79 | 19.95 | 10,157,123 | +0.18(+0.89%) |
Dec 20, 2016 | 20.04 | 20.20 | 19.72 | 19.77 | 10,434,913 | -0.27(-1.33%) |
Dec 19, 2016 | 20.37 | 20.42 | 19.94 | 20.04 | 9,973,842 | -0.03(-0.16%) |
Dec 16, 2016 | 19.02 | 20.17 | 19.00 | 20.07 | 24,041,514 | +1.10(+5.80%) |
Dec 15, 2016 | 18.98 | 19.08 | 18.75 | 18.97 | 17,889,696 | -0.07(-0.34%) |
Dec 14, 2016 | 19.59 | 19.65 | 19.03 | 19.03 | 17,580,656 | -0.77(-3.88%) |
Dec 13, 2016 | 19.69 | 19.95 | 19.54 | 19.80 | 9,625,218 | +0.31(+1.57%) |
Dec 12, 2016 | 20.03 | 20.06 | 19.45 | 19.50 | 11,763,986 | -0.18(-0.89%) |
Dec 09, 2016 | 20.35 | 20.38 | 19.59 | 19.67 | 13,227,257 | -0.61(-3.02%) |
Dec 08, 2016 | 20.55 | 20.60 | 19.72 | 20.29 | 12,700,688 | -0.30(-1.46%) |
Dec 07, 2016 | 20.30 | 20.68 | 19.95 | 20.59 | 11,279,995 | +0.27(+1.31%) |
Dec 06, 2016 | 20.12 | 20.41 | 19.88 | 20.32 | 6,895,553 | -0.01(-0.06%) |
Dec 05, 2016 | 20.14 | 20.49 | 19.99 | 20.33 | 12,878,609 | +0.38(+1.88%) |
Dec 02, 2016 | 19.44 | 20.01 | 19.33 | 19.96 | 10,528,850 | +0.52(+2.70%) |
Dec 01, 2016 | 20.22 | 20.27 | 19.32 | 19.43 | 10,812,342 | -0.44(-2.22%) |
Nov 30, 2016 | 19.30 | 20.10 | 19.30 | 19.87 | 20,328,672 | +1.15(+6.12%) |
Nov 29, 2016 | 18.60 | 18.89 | 18.27 | 18.73 | 13,328,856 | -0.20(-1.06%) |
Nov 28, 2016 | 19.59 | 19.59 | 18.90 | 18.93 | 9,578,372 | -0.55(-2.82%) |
Nov 25, 2016 | 19.74 | 19.81 | 19.39 | 19.48 | 4,971,612 | -0.34(-1.73%) |
Nov 23, 2016 | 19.82 | 19.82 | 19.82 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 19.88 | 20.01 | 19.61 | 19.84 | 9,649,192 | +0.08(+0.43%) |
Nov 21, 2016 | 19.80 | 20.00 | 19.36 | 19.75 | 20,564,670 | +0.24(+1.23%) |
Nov 18, 2016 | 19.55 | 19.74 | 19.47 | 19.52 | 10,746,494 | -0.02(-0.10%) |
Nov 17, 2016 | 19.91 | 20.05 | 19.44 | 19.53 | 8,831,036 | -0.07(-0.36%) |
Nov 16, 2016 | 19.92 | 20.01 | 19.43 | 19.61 | 9,309,970 | -0.44(-2.20%) |
Nov 15, 2016 | 19.80 | 20.20 | 19.71 | 20.05 | 12,422,331 | +0.54(+2.75%) |
Nov 14, 2016 | 19.45 | 19.85 | 19.17 | 19.51 | 12,940,385 | +0.03(+0.13%) |
Nov 11, 2016 | 19.63 | 19.68 | 18.86 | 19.48 | 7,627,247 | -0.35(-1.76%) |
Nov 10, 2016 | 19.86 | 20.18 | 19.64 | 19.83 | 13,528,281 | -0.05(-0.26%) |
Nov 09, 2016 | 19.45 | 20.62 | 19.40 | 19.88 | 17,017,322 | +0.57(+2.95%) |
Nov 08, 2016 | 18.78 | 19.39 | 18.76 | 19.31 | 5,112,513 | +0.38(+2.02%) |
Nov 07, 2016 | 18.80 | 19.10 | 18.78 | 18.93 | 6,038,086 | +0.42(+2.27%) |
Nov 04, 2016 | 18.38 | 19.02 | 18.29 | 18.51 | 5,600,728 | +0.10(+0.53%) |
Nov 03, 2016 | 18.30 | 18.66 | 18.29 | 18.41 | 6,391,812 | +0.22(+1.21%) |
Nov 02, 2016 | 18.27 | 18.44 | 17.70 | 18.19 | 10,416,366 | -0.30(-1.61%) |
Nov 01, 2016 | 19.18 | 19.24 | 18.00 | 18.49 | 12,177,127 | -0.41(-2.16%) |
Oct 31, 2016 | 19.08 | 19.66 | 18.49 | 18.90 | 12,969,039 | -0.30(-1.58%) |
Oct 28, 2016 | 19.03 | 19.35 | 18.71 | 19.20 | 11,196,079 | +0.20(+1.06%) |
Oct 27, 2016 | 19.23 | 19.44 | 18.93 | 19.00 | 7,974,726 | -0.13(-0.68%) |
Oct 26, 2016 | 18.66 | 19.15 | 18.59 | 19.13 | 5,443,359 | +0.25(+1.34%) |
Oct 25, 2016 | 19.39 | 19.55 | 18.86 | 18.88 | 8,390,822 | -0.57(-2.93%) |
Oct 24, 2016 | 19.57 | 19.58 | 19.14 | 19.45 | 6,763,440 | -0.12(-0.60%) |
Oct 21, 2016 | 19.35 | 19.72 | 19.28 | 19.57 | 9,365,393 | +0.03(+0.17%) |
Oct 20, 2016 | 19.37 | 19.63 | 19.15 | 19.53 | 10,907,268 | +0.08(+0.43%) |
Oct 19, 2016 | 19.06 | 19.77 | 18.93 | 19.45 | 14,909,799 | +0.52(+2.77%) |
Oct 18, 2016 | 19.08 | 19.14 | 18.70 | 18.93 | 6,480,111 | +0.11(+0.59%) |
Oct 17, 2016 | 18.87 | 18.90 | 18.69 | 18.82 | 7,784,404 | -0.04(-0.21%) |
Oct 14, 2016 | 19.11 | 19.24 | 18.82 | 18.86 | 10,123,694 | -0.05(-0.24%) |
Oct 13, 2016 | 19.27 | 19.57 | 18.71 | 18.90 | 17,883,690 | -0.45(-2.31%) |
Oct 12, 2016 | 19.67 | 19.67 | 19.14 | 19.35 | 8,617,816 | -0.27(-1.35%) |
Oct 11, 2016 | 19.69 | 19.71 | 19.23 | 19.61 | 8,668,756 | -0.17(-0.88%) |
Oct 10, 2016 | 19.89 | 19.91 | 19.69 | 19.79 | 7,294,465 | +0.12(+0.62%) |
Oct 07, 2016 | 19.79 | 19.89 | 19.62 | 19.66 | 6,597,651 | -0.08(-0.43%) |
Oct 06, 2016 | 19.80 | 19.96 | 19.54 | 19.75 | 9,117,601 | -0.01(-0.07%) |
Oct 05, 2016 | 19.79 | 20.00 | 19.71 | 19.76 | 7,733,498 | +0.21(+1.06%) |
Oct 04, 2016 | 19.88 | 19.94 | 19.38 | 19.55 | 6,994,987 | -0.27(-1.37%) |