Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.32 | 22.32 | 22.32 | 0 | +0.08(+0.34%) | |
Dec 29, 2016 | 22.11 | 22.39 | 21.94 | 22.24 | 9,986 | +0.27(+1.23%) |
Dec 28, 2016 | 22.02 | 22.13 | 21.97 | 21.97 | 14,278 | -0.01(-0.06%) |
Dec 27, 2016 | 22.03 | 22.48 | 21.98 | 21.99 | 5,982 | -0.35(-1.58%) |
Dec 23, 2016 | 22.34 | 22.34 | 22.34 | 0 | +0.15(+0.69%) | |
Dec 22, 2016 | 22.11 | 22.23 | 21.98 | 22.18 | 29,284 | +0.19(+0.88%) |
Dec 21, 2016 | 21.94 | 22.30 | 21.24 | 21.99 | 17,270 | +0.59(+2.77%) |
Dec 20, 2016 | 21.40 | 21.66 | 21.32 | 21.40 | 24,188 | +0.06(+0.28%) |
Dec 19, 2016 | 21.56 | 21.56 | 21.10 | 21.34 | 69,542 | +0.55(+2.65%) |
Dec 16, 2016 | 21.37 | 21.37 | 20.79 | 20.79 | 62,631 | -0.58(-2.72%) |
Dec 15, 2016 | 21.35 | 21.66 | 21.04 | 21.37 | 48,874 | +0.24(+1.14%) |
Dec 14, 2016 | 21.06 | 21.28 | 20.78 | 21.13 | 82,497 | -0.36(-1.66%) |
Dec 13, 2016 | 21.60 | 21.60 | 21.40 | 21.49 | 32,845 | -0.22(-1.01%) |
Dec 12, 2016 | 21.60 | 21.71 | 21.32 | 21.71 | 56,612 | +0.19(+0.87%) |
Dec 09, 2016 | 21.64 | 21.73 | 21.31 | 21.52 | 23,696 | +0.06(+0.27%) |
Dec 08, 2016 | 21.29 | 21.63 | 21.00 | 21.46 | 63,095 | -0.01(-0.06%) |
Dec 07, 2016 | 21.51 | 21.51 | 21.14 | 21.47 | 107,079 | -0.20(-0.94%) |
Dec 06, 2016 | 21.82 | 21.82 | 21.30 | 21.68 | 42,750 | +0.42(+1.95%) |
Dec 05, 2016 | 22.06 | 22.06 | 21.23 | 21.26 | 55,249 | -0.52(-2.37%) |
Dec 02, 2016 | 22.13 | 22.20 | 21.66 | 21.78 | 51,094 | -0.37(-1.65%) |
Dec 01, 2016 | 21.87 | 22.32 | 21.82 | 22.14 | 36,591 | +0.37(+1.68%) |
Nov 30, 2016 | 22.16 | 22.16 | 21.61 | 21.78 | 62,117 | +0.14(+0.65%) |
Nov 29, 2016 | 22.03 | 22.03 | 21.63 | 21.63 | 128,670 | -0.40(-1.81%) |
Nov 28, 2016 | 22.75 | 22.75 | 22.03 | 22.03 | 49,925 | -0.66(-2.93%) |
Nov 25, 2016 | 22.82 | 23.02 | 22.63 | 22.70 | 61,844 | -0.07(-0.33%) |
Nov 23, 2016 | 22.77 | 22.77 | 22.77 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 22.57 | 22.82 | 22.13 | 22.71 | 31,141 | -0.13(-0.58%) |
Nov 21, 2016 | 22.86 | 23.45 | 22.79 | 22.84 | 31,467 | -0.47(-2.03%) |
Nov 18, 2016 | 23.13 | 23.52 | 23.07 | 23.31 | 167,625 | -0.25(-1.06%) |
Nov 17, 2016 | 23.34 | 23.68 | 23.34 | 23.56 | 38,575 | +0.30(+1.29%) |
Nov 16, 2016 | 23.41 | 23.65 | 23.05 | 23.26 | 45,317 | +0.57(+2.49%) |
Nov 15, 2016 | 23.06 | 23.44 | 22.70 | 22.70 | 42,676 | +0.24(+1.07%) |
Nov 14, 2016 | 22.44 | 23.44 | 22.44 | 22.46 | 75,744 | +0.25(+1.12%) |
Nov 11, 2016 | 22.16 | 22.34 | 21.70 | 22.21 | 81,272 | +0.05(+0.23%) |
Nov 10, 2016 | 21.54 | 22.76 | 21.03 | 22.16 | 68,944 | +1.57(+7.62%) |
Nov 09, 2016 | 21.61 | 21.75 | 20.55 | 20.59 | 98,778 | -0.66(-3.09%) |
Nov 08, 2016 | 22.00 | 22.00 | 21.03 | 21.24 | 396,914 | -0.66(-3.00%) |
Nov 07, 2016 | 22.25 | 22.32 | 21.69 | 21.90 | 226,942 | -0.96(-4.22%) |
Nov 04, 2016 | 23.19 | 23.19 | 22.27 | 22.86 | 250,121 | -3.06(-11.80%) |
Nov 03, 2016 | 25.93 | 26.34 | 25.24 | 25.92 | 171,304 | -5.93(-18.61%) |
Nov 02, 2016 | 31.06 | 32.09 | 31.06 | 31.85 | 70,620 | +0.25(+0.79%) |
Nov 01, 2016 | 30.76 | 31.78 | 30.76 | 31.60 | 34,925 | +0.57(+1.85%) |
Oct 31, 2016 | 30.82 | 31.25 | 30.82 | 31.03 | 78,557 | +0.29(+0.95%) |
Oct 28, 2016 | 31.16 | 31.35 | 30.74 | 30.74 | 79,249 | -0.52(-1.65%) |
Oct 27, 2016 | 30.96 | 31.29 | 30.96 | 31.25 | 41,218 | +0.71(+2.34%) |
Oct 26, 2016 | 30.22 | 30.80 | 30.22 | 30.54 | 30,018 | +0.12(+0.38%) |
Oct 25, 2016 | 30.26 | 30.71 | 30.26 | 30.42 | 36,514 | -0.01(-0.03%) |
Oct 24, 2016 | 30.30 | 30.75 | 30.30 | 30.43 | 27,311 | +0.08(+0.27%) |
Oct 21, 2016 | 30.31 | 30.77 | 30.26 | 30.35 | 35,814 | -0.28(-0.92%) |
Oct 20, 2016 | 30.36 | 30.71 | 30.31 | 30.63 | 44,273 | +0.65(+2.16%) |
Oct 19, 2016 | 29.81 | 30.13 | 29.81 | 29.98 | 31,248 | -0.02(-0.08%) |
Oct 18, 2016 | 29.92 | 30.21 | 29.92 | 30.00 | 59,719 | +0.00(+0.00%) |
Oct 17, 2016 | 30.30 | 30.69 | 30.00 | 30.00 | 37,889 | -0.91(-2.96%) |
Oct 14, 2016 | 30.35 | 31.17 | 30.35 | 30.92 | 3,235 | +0.37(+1.20%) |
Oct 13, 2016 | 31.50 | 31.50 | 30.55 | 30.55 | 168,295 | +0.34(+1.13%) |
Oct 12, 2016 | 30.08 | 30.71 | 30.08 | 30.21 | 29,956 | -0.04(-0.14%) |
Oct 11, 2016 | 30.53 | 30.58 | 30.02 | 30.25 | 65,448 | -0.30(-0.98%) |
Oct 10, 2016 | 31.49 | 31.73 | 30.55 | 30.55 | 140,387 | -1.46(-4.57%) |
Oct 07, 2016 | 31.71 | 32.03 | 31.71 | 32.02 | 45,880 | +0.33(+1.05%) |
Oct 06, 2016 | 31.63 | 31.71 | 31.63 | 31.68 | 55,756 | +0.06(+0.18%) |
Oct 05, 2016 | 31.60 | 31.74 | 31.58 | 31.63 | 43,798 | +0.66(+2.12%) |
Oct 04, 2016 | 31.25 | 31.57 | 30.97 | 30.97 | 43,917 | -0.28(-0.90%) |