Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.46 | 17.46 | 17.46 | 0 | -0.08(-0.45%) | |
Dec 29, 2016 | 17.39 | 17.54 | 17.29 | 17.54 | 1,964,924 | +0.23(+1.32%) |
Dec 28, 2016 | 17.54 | 17.57 | 17.27 | 17.31 | 1,294,255 | -0.22(-1.26%) |
Dec 27, 2016 | 17.53 | 17.60 | 17.45 | 17.53 | 1,076,187 | -0.06(-0.31%) |
Dec 23, 2016 | 17.58 | 17.58 | 17.58 | 0 | -0.10(-0.58%) | |
Dec 22, 2016 | 17.64 | 17.73 | 17.52 | 17.69 | 2,074,166 | +0.08(+0.45%) |
Dec 21, 2016 | 17.53 | 17.71 | 17.53 | 17.61 | 3,176,250 | +0.09(+0.54%) |
Dec 20, 2016 | 17.58 | 17.62 | 17.36 | 17.51 | 3,461,205 | -0.09(-0.54%) |
Dec 19, 2016 | 17.45 | 17.62 | 17.37 | 17.61 | 3,357,878 | +0.24(+1.36%) |
Dec 16, 2016 | 17.36 | 17.51 | 17.18 | 17.37 | 6,258,617 | +0.02(+0.09%) |
Dec 15, 2016 | 17.05 | 17.44 | 17.03 | 17.36 | 3,832,643 | +0.28(+1.62%) |
Dec 14, 2016 | 17.63 | 17.74 | 17.07 | 17.08 | 4,927,258 | -0.35(-1.99%) |
Dec 13, 2016 | 17.35 | 17.54 | 17.33 | 17.43 | 5,385,673 | +0.17(+1.01%) |
Dec 12, 2016 | 17.06 | 17.34 | 17.06 | 17.25 | 3,428,107 | +0.08(+0.46%) |
Dec 09, 2016 | 17.18 | 17.25 | 17.06 | 17.17 | 4,280,948 | +0.06(+0.32%) |
Dec 08, 2016 | 16.84 | 17.16 | 16.80 | 17.12 | 3,543,277 | +0.11(+0.65%) |
Dec 07, 2016 | 17.01 | 17.12 | 16.94 | 17.01 | 7,026,672 | +0.08(+0.47%) |
Dec 06, 2016 | 17.13 | 17.21 | 16.87 | 16.93 | 5,902,308 | -0.13(-0.79%) |
Dec 05, 2016 | 17.05 | 17.07 | 16.89 | 17.06 | 4,282,008 | -0.04(-0.23%) |
Dec 02, 2016 | 17.24 | 17.47 | 17.00 | 17.10 | 6,307,129 | -0.02(-0.09%) |
Dec 01, 2016 | 17.21 | 17.23 | 16.94 | 17.12 | 3,465,139 | -0.18(-1.05%) |
Nov 30, 2016 | 17.49 | 17.67 | 17.28 | 17.30 | 4,333,333 | -0.34(-1.92%) |
Nov 29, 2016 | 17.43 | 17.72 | 17.38 | 17.64 | 4,803,029 | +0.13(+0.72%) |
Nov 28, 2016 | 17.53 | 17.62 | 17.40 | 17.51 | 3,377,453 | +0.06(+0.32%) |
Nov 25, 2016 | 17.15 | 17.50 | 17.09 | 17.46 | 2,256,391 | +0.39(+2.31%) |
Nov 23, 2016 | 17.06 | 17.06 | 17.06 | 0 | -0.15(-0.87%) | |
Nov 22, 2016 | 17.27 | 17.49 | 17.17 | 17.21 | 3,303,125 | -0.05(-0.27%) |
Nov 21, 2016 | 17.21 | 17.39 | 17.20 | 17.26 | 2,505,283 | +0.14(+0.83%) |
Nov 18, 2016 | 17.03 | 17.20 | 16.99 | 17.12 | 3,008,733 | +0.08(+0.46%) |
Nov 17, 2016 | 17.12 | 17.29 | 17.00 | 17.04 | 1,845,257 | -0.11(-0.64%) |
Nov 16, 2016 | 17.33 | 17.40 | 16.96 | 17.15 | 2,863,422 | -0.13(-0.73%) |
Nov 15, 2016 | 17.14 | 17.47 | 17.13 | 17.28 | 3,857,599 | +0.28(+1.62%) |
Nov 14, 2016 | 16.75 | 17.12 | 16.69 | 17.00 | 6,780,484 | +0.12(+0.70%) |
Nov 11, 2016 | 16.95 | 17.17 | 16.84 | 16.88 | 3,133,282 | -0.09(-0.56%) |
Nov 10, 2016 | 17.43 | 17.43 | 16.92 | 16.98 | 6,073,614 | -0.58(-3.28%) |
Nov 09, 2016 | 17.44 | 17.87 | 17.17 | 17.55 | 5,476,170 | -0.25(-1.42%) |
Nov 08, 2016 | 17.62 | 17.95 | 17.60 | 17.80 | 3,742,808 | +0.21(+1.21%) |
Nov 07, 2016 | 17.43 | 17.60 | 17.19 | 17.59 | 3,671,804 | +0.31(+1.78%) |
Nov 04, 2016 | 17.51 | 17.67 | 17.26 | 17.28 | 2,722,744 | -0.17(-0.99%) |
Nov 03, 2016 | 17.33 | 17.51 | 17.20 | 17.46 | 2,757,089 | +0.04(+0.23%) |
Nov 02, 2016 | 17.62 | 17.72 | 17.29 | 17.42 | 4,100,846 | -0.20(-1.12%) |
Nov 01, 2016 | 18.24 | 18.29 | 17.51 | 17.62 | 5,806,254 | -0.73(-3.96%) |
Oct 31, 2016 | 17.83 | 18.36 | 17.79 | 18.34 | 4,783,685 | +0.58(+3.24%) |
Oct 28, 2016 | 17.74 | 17.89 | 17.67 | 17.77 | 1,956,244 | +0.04(+0.22%) |
Oct 27, 2016 | 17.71 | 17.78 | 17.50 | 17.73 | 3,017,383 | -0.05(-0.29%) |
Oct 26, 2016 | 17.82 | 17.89 | 17.65 | 17.78 | 2,543,910 | -0.09(-0.48%) |
Oct 25, 2016 | 17.61 | 17.88 | 17.57 | 17.86 | 2,839,219 | +0.23(+1.29%) |
Oct 24, 2016 | 17.75 | 17.85 | 17.57 | 17.64 | 3,780,427 | -0.06(-0.35%) |
Oct 21, 2016 | 17.77 | 17.83 | 17.63 | 17.70 | 3,761,860 | -0.14(-0.79%) |
Oct 20, 2016 | 17.86 | 17.95 | 17.79 | 17.84 | 2,439,869 | -0.04(-0.22%) |
Oct 19, 2016 | 18.03 | 18.03 | 17.80 | 17.88 | 2,755,032 | -0.17(-0.95%) |
Oct 18, 2016 | 18.00 | 18.11 | 17.76 | 18.05 | 2,381,756 | +0.12(+0.65%) |
Oct 17, 2016 | 17.82 | 17.98 | 17.82 | 17.93 | 2,884,198 | +0.18(+1.01%) |
Oct 14, 2016 | 17.85 | 17.97 | 17.72 | 17.75 | 3,987,048 | -0.17(-0.96%) |
Oct 13, 2016 | 18.04 | 18.11 | 17.84 | 17.93 | 3,247,251 | +0.16(+0.93%) |
Oct 12, 2016 | 17.54 | 17.80 | 17.52 | 17.76 | 2,691,218 | +0.24(+1.39%) |
Oct 11, 2016 | 17.86 | 17.87 | 17.51 | 17.52 | 2,458,408 | -0.41(-2.31%) |
Oct 10, 2016 | 17.77 | 17.95 | 17.77 | 17.93 | 2,365,655 | +0.23(+1.33%) |
Oct 07, 2016 | 18.00 | 18.20 | 17.69 | 17.70 | 3,677,870 | -0.18(-1.01%) |
Oct 06, 2016 | 17.81 | 18.00 | 17.74 | 17.88 | 2,744,472 | -0.01(-0.04%) |
Oct 05, 2016 | 18.08 | 18.16 | 17.84 | 17.89 | 4,923,944 | -0.10(-0.57%) |
Oct 04, 2016 | 18.44 | 18.44 | 17.84 | 17.99 | 6,438,273 | -0.50(-2.71%) |