Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.06 | 19.06 | 19.06 | 0 | -0.26(-1.35%) | |
Dec 29, 2016 | 19.44 | 19.46 | 19.23 | 19.32 | 4,928,081 | +0.03(+0.14%) |
Dec 28, 2016 | 19.47 | 19.65 | 19.28 | 19.30 | 4,941,179 | +0.31(+1.63%) |
Dec 27, 2016 | 18.95 | 19.06 | 18.91 | 18.99 | 2,383,010 | +0.12(+0.65%) |
Dec 23, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.12(-0.65%) | |
Dec 22, 2016 | 19.06 | 19.21 | 18.94 | 18.99 | 4,592,760 | -0.29(-1.52%) |
Dec 21, 2016 | 19.41 | 19.41 | 19.24 | 19.28 | 2,997,122 | -0.18(-0.93%) |
Dec 20, 2016 | 19.18 | 19.50 | 19.18 | 19.46 | 4,596,150 | +0.33(+1.73%) |
Dec 19, 2016 | 19.16 | 19.29 | 19.08 | 19.13 | 4,881,838 | -0.26(-1.35%) |
Dec 16, 2016 | 19.52 | 19.71 | 19.36 | 19.39 | 6,713,951 | -0.34(-1.70%) |
Dec 15, 2016 | 19.66 | 19.75 | 19.49 | 19.73 | 6,332,684 | -0.29(-1.44%) |
Dec 14, 2016 | 20.86 | 20.00 | 20.01 | 5,884,539 | -0.64(-3.10%) | |
Dec 13, 2016 | 21.07 | 21.11 | 20.49 | 20.65 | 6,968,428 | -0.43(-2.02%) |
Dec 12, 2016 | 21.31 | 21.42 | 21.06 | 21.08 | 6,982,869 | +0.58(+2.83%) |
Dec 09, 2016 | 20.72 | 20.72 | 20.32 | 20.50 | 3,866,380 | -0.22(-1.08%) |
Dec 08, 2016 | 21.15 | 21.20 | 20.67 | 20.72 | 5,854,101 | -0.01(-0.05%) |
Dec 07, 2016 | 20.57 | 20.86 | 20.56 | 20.73 | 5,715,613 | +0.31(+1.51%) |
Dec 06, 2016 | 19.92 | 20.44 | 19.92 | 20.42 | 6,608,055 | -0.21(-1.03%) |
Dec 05, 2016 | 20.51 | 20.73 | 20.39 | 20.64 | 6,470,678 | +0.38(+1.89%) |
Dec 02, 2016 | 19.82 | 20.27 | 19.79 | 20.25 | 4,172,285 | +0.12(+0.58%) |
Dec 01, 2016 | 20.11 | 20.44 | 19.99 | 20.14 | 5,503,513 | +0.14(+0.69%) |
Nov 30, 2016 | 20.21 | 20.32 | 19.83 | 20.00 | 7,879,736 | +0.06(+0.32%) |
Nov 29, 2016 | 19.93 | 20.14 | 19.82 | 19.93 | 4,977,237 | -0.49(-2.40%) |
Nov 28, 2016 | 20.45 | 20.65 | 20.40 | 20.42 | 4,095,749 | -0.21(-1.03%) |
Nov 25, 2016 | 20.54 | 20.72 | 20.46 | 20.64 | 4,385,704 | +0.01(+0.03%) |
Nov 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | +0.22(+1.10%) | |
Nov 22, 2016 | 19.92 | 20.43 | 19.90 | 20.41 | 8,917,193 | +1.00(+5.13%) |
Nov 21, 2016 | 19.22 | 19.43 | 19.17 | 19.41 | 5,786,371 | +0.51(+2.71%) |
Nov 18, 2016 | 18.98 | 18.98 | 18.71 | 18.90 | 3,981,694 | -0.23(-1.22%) |
Nov 17, 2016 | 19.36 | 19.03 | 19.14 | 6,041,139 | +0.13(+0.70%) | |
Nov 16, 2016 | 19.18 | 19.25 | 18.94 | 19.00 | 5,504,086 | -0.49(-2.51%) |
Nov 15, 2016 | 19.14 | 19.50 | 19.01 | 19.49 | 8,978,127 | -0.61(-3.05%) |
Nov 14, 2016 | 20.03 | 20.17 | 19.91 | 20.11 | 8,096,387 | +0.13(+0.64%) |
Nov 11, 2016 | 20.15 | 20.22 | 19.70 | 19.98 | 7,870,679 | -0.34(-1.65%) |
Nov 10, 2016 | 20.59 | 20.84 | 20.03 | 20.31 | 15,442,333 | +0.14(+0.71%) |
Nov 09, 2016 | 19.56 | 20.57 | 19.89 | 20.17 | 20,904,906 | +0.61(+3.13%) |
Nov 08, 2016 | 19.10 | 19.67 | 19.04 | 19.56 | 9,901,986 | +0.61(+3.23%) |
Nov 07, 2016 | 18.65 | 18.96 | 18.62 | 18.94 | 6,892,000 | +0.84(+4.65%) |
Nov 04, 2016 | 17.98 | 18.22 | 17.93 | 18.10 | 4,491,393 | -0.21(-1.16%) |
Nov 03, 2016 | 18.41 | 18.57 | 18.27 | 18.32 | 6,271,955 | +0.06(+0.35%) |
Nov 02, 2016 | 18.43 | 18.62 | 18.25 | 18.25 | 6,575,211 | -0.32(-1.72%) |
Nov 01, 2016 | 18.91 | 18.94 | 18.44 | 18.57 | 5,907,520 | -0.09(-0.46%) |
Oct 31, 2016 | 18.68 | 18.80 | 18.60 | 18.66 | 4,296,890 | +0.08(+0.43%) |
Oct 28, 2016 | 18.45 | 18.68 | 18.45 | 18.58 | 5,569,815 | +0.12(+0.63%) |
Oct 27, 2016 | 18.59 | 18.63 | 18.37 | 18.46 | 6,500,333 | -0.32(-1.70%) |
Oct 26, 2016 | 18.71 | 18.84 | 18.63 | 18.78 | 7,601,468 | -0.25(-1.29%) |
Oct 25, 2016 | 18.86 | 19.06 | 18.84 | 19.02 | 6,061,382 | +0.39(+2.12%) |
Oct 24, 2016 | 18.86 | 18.86 | 18.50 | 18.63 | 3,732,912 | +0.01(+0.03%) |
Oct 21, 2016 | 18.47 | 18.65 | 18.43 | 18.62 | 5,604,572 | -0.03(-0.17%) |
Oct 20, 2016 | 18.46 | 18.73 | 18.30 | 18.66 | 6,600,106 | +0.04(+0.20%) |
Oct 19, 2016 | 18.38 | 18.64 | 18.31 | 18.62 | 7,320,379 | +0.25(+1.33%) |
Oct 18, 2016 | 18.65 | 18.67 | 18.33 | 18.37 | 9,543,321 | +0.32(+1.80%) |
Oct 17, 2016 | 18.08 | 18.22 | 18.02 | 18.05 | 5,402,149 | -0.06(-0.32%) |
Oct 14, 2016 | 18.40 | 18.52 | 18.10 | 18.11 | 4,958,939 | -0.03(-0.18%) |
Oct 13, 2016 | 17.92 | 18.21 | 17.75 | 18.14 | 5,835,970 | -0.51(-2.74%) |
Oct 12, 2016 | 18.67 | 18.91 | 18.57 | 18.65 | 6,404,450 | +0.02(+0.09%) |
Oct 11, 2016 | 18.96 | 19.02 | 18.53 | 18.63 | 5,261,403 | -0.50(-2.59%) |
Oct 10, 2016 | 19.01 | 19.26 | 19.00 | 19.13 | 3,929,209 | +0.29(+1.56%) |
Oct 07, 2016 | 19.02 | 19.05 | 18.61 | 18.84 | 6,717,715 | +0.15(+0.83%) |
Oct 06, 2016 | 18.64 | 18.79 | 18.61 | 18.68 | 2,604,410 | -0.12(-0.65%) |
Oct 05, 2016 | 18.66 | 18.90 | 18.58 | 18.81 | 3,446,628 | +0.35(+1.88%) |
Oct 04, 2016 | 19.00 | 19.00 | 18.38 | 18.46 | 7,301,561 | -0.11(-0.57%) |