Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.47 | 16.47 | 16.47 | 0 | +0.79(+5.04%) | |
Dec 29, 2016 | 15.70 | 15.77 | 15.35 | 15.68 | 2,875,015 | +0.03(+0.19%) |
Dec 28, 2016 | 15.89 | 15.96 | 15.56 | 15.65 | 2,736,113 | -0.25(-1.57%) |
Dec 27, 2016 | 16.28 | 16.37 | 15.88 | 15.90 | 1,749,835 | -0.37(-2.27%) |
Dec 23, 2016 | 16.27 | 16.27 | 16.27 | 0 | +0.50(+3.17%) | |
Dec 22, 2016 | 15.73 | 15.96 | 15.58 | 15.77 | 2,903,159 | +0.08(+0.51%) |
Dec 21, 2016 | 16.00 | 16.07 | 15.62 | 15.69 | 2,446,043 | -0.35(-2.18%) |
Dec 20, 2016 | 16.12 | 16.30 | 15.96 | 16.04 | 1,916,577 | +0.01(+0.06%) |
Dec 19, 2016 | 16.02 | 16.55 | 15.92 | 16.03 | 3,265,456 | +0.00(+0.00%) |
Dec 16, 2016 | 15.49 | 16.08 | 15.36 | 16.03 | 14,074,657 | +0.58(+3.75%) |
Dec 15, 2016 | 15.40 | 15.57 | 15.16 | 15.45 | 3,797,272 | +0.11(+0.72%) |
Dec 14, 2016 | 15.95 | 16.09 | 15.10 | 15.34 | 5,635,388 | -0.61(-3.82%) |
Dec 13, 2016 | 15.54 | 16.17 | 15.51 | 15.95 | 4,146,278 | +0.54(+3.50%) |
Dec 12, 2016 | 15.64 | 15.79 | 15.36 | 15.41 | 4,480,759 | -0.23(-1.47%) |
Dec 09, 2016 | 15.74 | 16.09 | 15.52 | 15.64 | 4,123,908 | -0.01(-0.06%) |
Dec 08, 2016 | 15.18 | 15.88 | 15.07 | 15.65 | 4,764,736 | +0.56(+3.71%) |
Dec 07, 2016 | 15.59 | 15.75 | 14.72 | 15.09 | 6,336,193 | -0.77(-4.85%) |
Dec 06, 2016 | 15.86 | 16.00 | 15.24 | 15.86 | 4,304,129 | -0.01(-0.06%) |
Dec 05, 2016 | 15.99 | 16.00 | 15.44 | 15.87 | 3,409,767 | +0.07(+0.44%) |
Dec 02, 2016 | 15.82 | 16.14 | 15.67 | 15.80 | 2,157,908 | -0.02(-0.13%) |
Dec 01, 2016 | 16.16 | 16.33 | 15.78 | 15.82 | 3,345,083 | -0.19(-1.19%) |
Nov 30, 2016 | 16.23 | 16.40 | 15.80 | 16.01 | 5,027,236 | -0.16(-0.99%) |
Nov 29, 2016 | 16.62 | 16.96 | 16.11 | 16.17 | 3,366,632 | -0.50(-3.00%) |
Nov 28, 2016 | 16.44 | 16.92 | 16.33 | 16.67 | 3,282,957 | +0.20(+1.21%) |
Nov 25, 2016 | 16.77 | 16.88 | 16.22 | 16.47 | 1,548,554 | -0.23(-1.38%) |
Nov 23, 2016 | 16.70 | 16.70 | 16.70 | 0 | +0.45(+2.77%) | |
Nov 22, 2016 | 17.07 | 17.23 | 16.09 | 16.25 | 4,538,826 | -0.85(-4.97%) |
Nov 21, 2016 | 17.13 | 17.37 | 16.94 | 17.10 | 2,908,359 | -0.04(-0.23%) |
Nov 18, 2016 | 17.11 | 17.30 | 16.83 | 17.14 | 3,503,756 | +0.07(+0.41%) |
Nov 17, 2016 | 18.03 | 18.05 | 16.83 | 17.07 | 6,930,328 | -0.03(-0.18%) |
Nov 16, 2016 | 17.79 | 17.79 | 17.07 | 17.10 | 4,073,002 | -0.74(-4.15%) |
Nov 15, 2016 | 18.17 | 18.23 | 17.07 | 17.84 | 5,318,297 | -0.35(-1.92%) |
Nov 14, 2016 | 17.72 | 18.63 | 17.65 | 18.19 | 5,374,182 | +0.61(+3.47%) |
Nov 11, 2016 | 17.21 | 17.68 | 16.50 | 17.58 | 5,890,938 | +0.10(+0.57%) |
Nov 10, 2016 | 17.26 | 17.75 | 16.79 | 17.48 | 8,904,831 | +1.20(+7.37%) |
Nov 09, 2016 | 15.46 | 16.29 | 15.42 | 16.28 | 11,543,728 | +1.77(+12.20%) |
Nov 08, 2016 | 14.05 | 15.45 | 13.83 | 14.51 | 14,018,990 | -1.17(-7.46%) |
Nov 07, 2016 | 15.95 | 15.23 | 15.68 | 6,466,290 | +0.70(+4.67%) | |
Nov 04, 2016 | 14.85 | 15.76 | 14.43 | 14.98 | 11,757,588 | +0.35(+2.39%) |
Nov 03, 2016 | 18.24 | 18.51 | 14.39 | 14.63 | 20,570,394 | -3.54(-19.48%) |
Nov 02, 2016 | 18.74 | 18.95 | 18.11 | 18.17 | 4,411,276 | -0.70(-3.71%) |
Nov 01, 2016 | 18.72 | 19.07 | 17.96 | 18.87 | 7,169,830 | +0.12(+0.64%) |
Oct 31, 2016 | 19.69 | 19.93 | 18.64 | 18.75 | 4,699,121 | -0.82(-4.19%) |
Oct 28, 2016 | 20.50 | 20.59 | 19.27 | 19.57 | 7,224,065 | -0.85(-4.16%) |
Oct 27, 2016 | 20.97 | 21.22 | 20.38 | 20.42 | 3,477,872 | -0.36(-1.73%) |
Oct 26, 2016 | 21.47 | 21.51 | 20.62 | 20.78 | 3,222,008 | -0.70(-3.26%) |
Oct 25, 2016 | 20.81 | 21.87 | 20.79 | 21.48 | 4,001,415 | +0.67(+3.22%) |
Oct 24, 2016 | 21.17 | 21.25 | 20.73 | 20.81 | 3,025,549 | +0.00(+0.00%) |
Oct 21, 2016 | 20.32 | 21.08 | 20.09 | 20.81 | 3,770,942 | +0.28(+1.36%) |
Oct 20, 2016 | 19.81 | 20.57 | 19.75 | 20.53 | 3,647,880 | +0.64(+3.22%) |
Oct 19, 2016 | 19.92 | 20.04 | 19.61 | 19.89 | 2,534,529 | +0.04(+0.20%) |
Oct 18, 2016 | 19.52 | 20.02 | 19.52 | 19.85 | 2,464,310 | +0.58(+3.01%) |
Oct 17, 2016 | 19.79 | 20.04 | 19.15 | 19.27 | 3,498,863 | -0.59(-2.97%) |
Oct 14, 2016 | 19.81 | 20.70 | 19.81 | 19.86 | 5,277,128 | +0.05(+0.25%) |
Oct 13, 2016 | 19.33 | 20.15 | 19.13 | 19.81 | 5,532,317 | +0.18(+0.92%) |
Oct 12, 2016 | 20.40 | 20.77 | 19.50 | 19.63 | 6,091,175 | -0.83(-4.06%) |
Oct 11, 2016 | 20.92 | 21.29 | 20.27 | 20.46 | 4,582,144 | -0.72(-3.40%) |
Oct 10, 2016 | 20.63 | 21.66 | 20.52 | 21.18 | 5,589,759 | +0.81(+3.98%) |
Oct 07, 2016 | 20.66 | 20.97 | 20.06 | 20.37 | 5,570,113 | -0.26(-1.26%) |
Oct 06, 2016 | 21.19 | 21.27 | 20.43 | 20.63 | 4,039,289 | -0.79(-3.69%) |
Oct 05, 2016 | 20.46 | 21.66 | 20.46 | 21.42 | 4,979,030 | +1.03(+5.05%) |
Oct 04, 2016 | 20.62 | 20.90 | 20.25 | 20.39 | 3,243,918 | -0.18(-0.88%) |