Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.11 | 15.11 | 15.11 | 0 | -0.21(-1.37%) | |
Dec 29, 2016 | 15.21 | 15.40 | 15.17 | 15.32 | 8,174,245 | +0.12(+0.79%) |
Dec 28, 2016 | 15.08 | 15.22 | 15.04 | 15.20 | 5,797,857 | +0.07(+0.46%) |
Dec 27, 2016 | 14.99 | 15.15 | 14.97 | 15.13 | 5,557,986 | +0.22(+1.48%) |
Dec 23, 2016 | 14.91 | 14.91 | 14.91 | 0 | -0.07(-0.47%) | |
Dec 22, 2016 | 15.05 | 15.20 | 14.95 | 14.98 | 7,319,159 | -0.14(-0.93%) |
Dec 21, 2016 | 15.26 | 15.30 | 15.07 | 15.12 | 6,044,985 | -0.12(-0.79%) |
Dec 20, 2016 | 14.87 | 15.26 | 14.85 | 15.24 | 10,728,531 | +0.07(+0.46%) |
Dec 19, 2016 | 15.24 | 15.26 | 15.09 | 15.17 | 6,793,411 | -0.10(-0.65%) |
Dec 16, 2016 | 15.22 | 15.42 | 15.12 | 15.27 | 8,583,320 | +0.09(+0.59%) |
Dec 15, 2016 | 15.25 | 15.30 | 15.06 | 15.18 | 22,105,676 | -0.75(-4.71%) |
Dec 14, 2016 | 16.24 | 16.33 | 15.87 | 15.93 | 15,823,465 | -0.11(-0.69%) |
Dec 13, 2016 | 16.18 | 16.24 | 15.90 | 16.04 | 8,205,085 | -0.15(-0.93%) |
Dec 12, 2016 | 16.24 | 16.29 | 16.16 | 16.19 | 7,345,734 | +0.22(+1.38%) |
Dec 09, 2016 | 16.15 | 16.18 | 15.92 | 15.97 | 7,902,282 | -0.17(-1.05%) |
Dec 08, 2016 | 16.14 | 16.20 | 16.08 | 16.14 | 5,835,180 | -0.09(-0.55%) |
Dec 07, 2016 | 16.17 | 16.34 | 16.16 | 16.23 | 10,074,422 | +0.38(+2.40%) |
Dec 06, 2016 | 15.86 | 16.01 | 15.83 | 15.85 | 4,646,188 | -0.03(-0.19%) |
Dec 05, 2016 | 15.75 | 16.00 | 15.67 | 15.88 | 7,196,762 | +0.05(+0.32%) |
Dec 02, 2016 | 15.70 | 15.94 | 15.68 | 15.83 | 8,086,278 | +0.17(+1.09%) |
Dec 01, 2016 | 15.51 | 15.82 | 15.45 | 15.66 | 8,477,519 | +0.00(+0.00%) |
Nov 30, 2016 | 15.78 | 15.81 | 15.57 | 15.66 | 8,660,409 | -0.12(-0.76%) |
Nov 29, 2016 | 15.59 | 15.87 | 15.58 | 15.78 | 4,755,755 | +0.01(+0.06%) |
Nov 28, 2016 | 15.72 | 15.84 | 15.63 | 15.77 | 6,829,805 | +0.14(+0.90%) |
Nov 25, 2016 | 15.70 | 15.72 | 15.60 | 15.63 | 4,894,601 | +0.11(+0.71%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.28(-1.77%) | |
Nov 22, 2016 | 15.88 | 15.90 | 15.69 | 15.80 | 6,668,931 | +0.08(+0.51%) |
Nov 21, 2016 | 15.76 | 15.86 | 15.67 | 15.72 | 8,406,387 | -0.01(-0.06%) |
Nov 18, 2016 | 15.78 | 15.85 | 15.60 | 15.73 | 9,995,812 | -0.11(-0.69%) |
Nov 17, 2016 | 16.11 | 16.17 | 15.73 | 15.84 | 20,967,616 | -0.25(-1.55%) |
Nov 16, 2016 | 16.20 | 16.21 | 16.00 | 16.09 | 7,006,682 | -0.10(-0.62%) |
Nov 15, 2016 | 16.04 | 16.26 | 16.01 | 16.19 | 10,303,829 | +0.19(+1.19%) |
Nov 14, 2016 | 16.19 | 16.23 | 15.78 | 16.00 | 28,802,280 | -0.47(-2.85%) |
Nov 11, 2016 | 17.49 | 17.50 | 16.31 | 16.47 | 50,069,540 | -1.09(-6.21%) |
Nov 10, 2016 | 17.65 | 17.80 | 17.48 | 17.56 | 17,502,758 | +0.11(+0.63%) |
Nov 09, 2016 | 17.86 | 17.87 | 17.40 | 17.45 | 16,732,846 | +0.05(+0.29%) |
Nov 08, 2016 | 17.37 | 17.78 | 17.34 | 17.40 | 11,207,859 | +0.11(+0.64%) |
Nov 07, 2016 | 17.31 | 17.32 | 17.09 | 17.29 | 7,073,385 | -0.17(-0.97%) |
Nov 04, 2016 | 17.47 | 17.54 | 17.40 | 17.46 | 5,672,587 | +0.04(+0.23%) |
Nov 03, 2016 | 17.26 | 17.50 | 17.24 | 17.42 | 7,919,336 | -0.14(-0.80%) |
Nov 02, 2016 | 17.62 | 17.79 | 17.55 | 17.56 | 10,934,882 | +0.15(+0.86%) |
Nov 01, 2016 | 17.37 | 17.55 | 17.32 | 17.41 | 12,897,598 | +0.44(+2.59%) |
Oct 31, 2016 | 16.94 | 17.00 | 16.87 | 16.97 | 6,051,008 | +0.10(+0.59%) |
Oct 28, 2016 | 16.82 | 17.00 | 16.73 | 16.87 | 9,811,517 | +0.14(+0.84%) |
Oct 27, 2016 | 16.75 | 16.77 | 16.68 | 16.73 | 4,059,198 | +0.02(+0.12%) |
Oct 26, 2016 | 16.81 | 16.87 | 16.68 | 16.71 | 5,796,852 | -0.15(-0.89%) |
Oct 25, 2016 | 16.80 | 16.92 | 16.77 | 16.86 | 6,573,346 | +0.16(+0.96%) |
Oct 24, 2016 | 16.96 | 16.98 | 16.64 | 16.70 | 5,793,465 | +0.05(+0.30%) |
Oct 21, 2016 | 16.65 | 16.66 | 16.57 | 16.65 | 4,149,541 | +0.01(+0.06%) |
Oct 20, 2016 | 16.80 | 16.83 | 16.56 | 16.64 | 7,037,627 | -0.15(-0.89%) |
Oct 19, 2016 | 16.80 | 16.84 | 16.68 | 16.79 | 8,593,587 | +0.07(+0.42%) |
Oct 18, 2016 | 16.69 | 16.80 | 16.62 | 16.72 | 8,172,935 | +0.15(+0.91%) |
Oct 17, 2016 | 16.54 | 16.60 | 16.50 | 16.57 | 3,553,924 | +0.01(+0.06%) |
Oct 14, 2016 | 16.56 | 16.69 | 16.48 | 16.56 | 8,324,422 | -0.05(-0.30%) |
Oct 13, 2016 | 16.60 | 16.66 | 16.54 | 16.61 | 6,259,082 | -0.04(-0.24%) |
Oct 12, 2016 | 16.60 | 16.71 | 16.53 | 16.65 | 6,304,093 | +0.09(+0.54%) |
Oct 11, 2016 | 16.70 | 16.73 | 16.56 | 16.56 | 7,211,883 | -0.17(-1.02%) |
Oct 10, 2016 | 16.60 | 16.83 | 16.70 | 16.73 | 8,437,629 | +0.13(+0.78%) |
Oct 07, 2016 | 16.70 | 16.74 | 16.23 | 16.60 | 20,243,072 | +0.16(+0.97%) |
Oct 06, 2016 | 16.51 | 16.56 | 16.24 | 16.44 | 18,470,032 | -0.41(-2.43%) |
Oct 05, 2016 | 17.00 | 17.01 | 16.66 | 16.85 | 18,164,504 | -0.09(-0.53%) |
Oct 04, 2016 | 17.58 | 17.58 | 16.82 | 16.94 | 27,958,120 | -0.93(-5.20%) |