Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.89 | 18.89 | 18.89 | 0 | -0.04(-0.21%) | |
Dec 29, 2016 | 18.80 | 19.23 | 18.80 | 18.93 | 1,089,080 | +0.19(+0.99%) |
Dec 28, 2016 | 18.66 | 18.88 | 18.66 | 18.74 | 719,210 | +0.10(+0.53%) |
Dec 27, 2016 | 18.46 | 18.74 | 18.32 | 18.64 | 944,598 | +0.27(+1.44%) |
Dec 23, 2016 | 18.38 | 18.38 | 18.38 | 0 | +0.27(+1.52%) | |
Dec 22, 2016 | 17.98 | 18.13 | 17.88 | 18.10 | 1,648,468 | +0.19(+1.04%) |
Dec 21, 2016 | 18.39 | 18.39 | 17.83 | 17.92 | 2,503,387 | +0.51(+2.93%) |
Dec 20, 2016 | 17.66 | 17.72 | 17.36 | 17.41 | 916,748 | -0.26(-1.50%) |
Dec 19, 2016 | 17.94 | 18.00 | 17.52 | 17.67 | 779,278 | -0.22(-1.21%) |
Dec 16, 2016 | 17.53 | 18.21 | 17.53 | 17.89 | 1,449,048 | +0.49(+2.82%) |
Dec 15, 2016 | 17.74 | 17.77 | 17.27 | 17.40 | 1,783,779 | -0.48(-2.69%) |
Dec 14, 2016 | 18.24 | 18.26 | 17.88 | 17.88 | 1,129,785 | -0.29(-1.62%) |
Dec 13, 2016 | 18.17 | 18.29 | 18.00 | 18.17 | 1,433,353 | -0.05(-0.27%) |
Dec 12, 2016 | 18.50 | 18.58 | 18.00 | 18.22 | 1,637,686 | -0.44(-2.37%) |
Dec 09, 2016 | 18.44 | 18.88 | 18.31 | 18.66 | 1,369,802 | -0.05(-0.26%) |
Dec 08, 2016 | 19.58 | 19.69 | 18.64 | 18.71 | 1,998,190 | -1.07(-5.41%) |
Dec 07, 2016 | 18.94 | 19.81 | 18.90 | 19.78 | 1,430,080 | +0.80(+4.24%) |
Dec 06, 2016 | 19.40 | 19.43 | 18.91 | 18.98 | 1,354,203 | -0.38(-1.98%) |
Dec 05, 2016 | 19.24 | 19.48 | 19.16 | 19.36 | 697,775 | +0.19(+0.97%) |
Dec 02, 2016 | 19.26 | 19.32 | 19.01 | 19.17 | 1,011,159 | -0.07(-0.36%) |
Dec 01, 2016 | 19.25 | 19.62 | 19.08 | 19.24 | 1,591,882 | +0.02(+0.10%) |
Nov 30, 2016 | 19.39 | 19.59 | 19.19 | 19.22 | 912,673 | +0.23(+1.19%) |
Nov 29, 2016 | 19.30 | 19.44 | 19.00 | 19.00 | 468,274 | -0.34(-1.78%) |
Nov 28, 2016 | 19.16 | 19.45 | 19.07 | 19.34 | 686,065 | +0.03(+0.15%) |
Nov 25, 2016 | 19.56 | 19.59 | 19.21 | 19.31 | 367,261 | -0.04(-0.20%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.19(+0.97%) | |
Nov 22, 2016 | 19.29 | 19.42 | 18.79 | 19.16 | 2,383,869 | -0.76(-3.79%) |
Nov 21, 2016 | 20.29 | 20.50 | 19.87 | 19.92 | 799,635 | -0.44(-2.17%) |
Nov 18, 2016 | 20.70 | 20.81 | 20.33 | 20.36 | 519,672 | -0.28(-1.38%) |
Nov 17, 2016 | 20.27 | 20.76 | 20.24 | 20.64 | 1,061,459 | +0.34(+1.69%) |
Nov 16, 2016 | 20.48 | 20.76 | 19.91 | 20.30 | 1,189,604 | -0.25(-1.19%) |
Nov 15, 2016 | 20.57 | 20.76 | 20.39 | 20.55 | 1,106,596 | +0.22(+1.06%) |
Nov 14, 2016 | 19.48 | 20.36 | 19.48 | 20.33 | 1,603,436 | -0.10(-0.48%) |
Nov 11, 2016 | 20.56 | 20.91 | 19.67 | 20.43 | 2,854,492 | -1.16(-5.36%) |
Nov 10, 2016 | 21.18 | 21.59 | 20.60 | 21.59 | 3,853,885 | +0.20(+0.92%) |
Nov 09, 2016 | 20.86 | 21.42 | 20.75 | 21.39 | 1,592,916 | -0.02(-0.09%) |
Nov 08, 2016 | 21.57 | 21.80 | 21.27 | 21.41 | 785,272 | -0.28(-1.31%) |
Nov 07, 2016 | 21.25 | 21.69 | 21.18 | 21.69 | 1,000,967 | +0.66(+3.13%) |
Nov 04, 2016 | 20.80 | 21.38 | 20.66 | 21.04 | 1,529,162 | +0.36(+1.76%) |
Nov 03, 2016 | 21.26 | 21.29 | 20.66 | 20.67 | 2,680,619 | -0.42(-2.00%) |
Nov 02, 2016 | 21.48 | 21.52 | 21.06 | 21.10 | 1,637,746 | -0.39(-1.83%) |
Nov 01, 2016 | 21.77 | 21.91 | 21.29 | 21.49 | 2,368,235 | +0.50(+2.38%) |
Oct 31, 2016 | 20.42 | 21.05 | 20.13 | 20.99 | 1,834,694 | +1.36(+6.95%) |
Oct 28, 2016 | 19.72 | 20.21 | 19.57 | 19.62 | 1,473,273 | -0.07(-0.35%) |
Oct 27, 2016 | 19.76 | 19.93 | 19.44 | 19.69 | 1,677,842 | +0.08(+0.40%) |
Oct 26, 2016 | 19.60 | 19.81 | 19.52 | 19.61 | 2,396,332 | -0.11(-0.55%) |
Oct 25, 2016 | 19.48 | 20.04 | 19.39 | 19.72 | 897,081 | +0.17(+0.85%) |
Oct 24, 2016 | 19.80 | 19.93 | 19.48 | 19.56 | 1,035,476 | +0.09(+0.45%) |
Oct 21, 2016 | 19.17 | 19.67 | 19.13 | 19.47 | 985,090 | +0.16(+0.81%) |
Oct 20, 2016 | 19.07 | 19.42 | 19.06 | 19.31 | 1,606,977 | -0.07(-0.35%) |
Oct 19, 2016 | 19.31 | 19.77 | 19.11 | 19.38 | 2,081,766 | -0.11(-0.55%) |
Oct 18, 2016 | 19.24 | 19.54 | 19.07 | 19.49 | 1,453,100 | +0.97(+5.25%) |
Oct 17, 2016 | 18.51 | 18.72 | 18.40 | 18.52 | 1,316,983 | +0.45(+2.50%) |
Oct 14, 2016 | 17.87 | 18.27 | 17.86 | 18.06 | 1,704,161 | +0.42(+2.39%) |
Oct 13, 2016 | 17.12 | 17.72 | 17.08 | 17.64 | 4,583,590 | +0.79(+4.72%) |
Oct 12, 2016 | 17.10 | 17.19 | 16.74 | 16.85 | 926,025 | -0.29(-1.72%) |
Oct 11, 2016 | 17.36 | 17.39 | 16.87 | 17.14 | 1,345,878 | -0.25(-1.41%) |
Oct 10, 2016 | 17.77 | 17.77 | 17.38 | 17.39 | 625,043 | -0.25(-1.39%) |
Oct 07, 2016 | 18.04 | 18.06 | 17.48 | 17.63 | 1,250,105 | -0.34(-1.91%) |
Oct 06, 2016 | 17.74 | 18.08 | 17.72 | 17.98 | 1,162,963 | +0.43(+2.46%) |
Oct 05, 2016 | 17.24 | 17.55 | 17.21 | 17.54 | 547,129 | +0.53(+3.11%) |
Oct 04, 2016 | 17.28 | 17.52 | 16.94 | 17.01 | 621,425 | -0.23(-1.31%) |