Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.43(-1.90%) | |
Dec 29, 2016 | 22.69 | 22.79 | 22.59 | 22.68 | 377,368 | +0.02(+0.10%) |
Dec 28, 2016 | 23.00 | 23.09 | 22.62 | 22.65 | 296,053 | -0.37(-1.61%) |
Dec 27, 2016 | 22.80 | 23.25 | 22.69 | 23.02 | 374,319 | +0.22(+0.95%) |
Dec 23, 2016 | 22.81 | 22.81 | 22.81 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 22.71 | 22.75 | 22.45 | 22.69 | 350,632 | -0.03(-0.14%) |
Dec 21, 2016 | 22.52 | 23.00 | 22.40 | 22.72 | 511,816 | +0.17(+0.75%) |
Dec 20, 2016 | 22.73 | 22.92 | 22.48 | 22.55 | 591,613 | -0.15(-0.65%) |
Dec 19, 2016 | 22.56 | 22.82 | 22.35 | 22.69 | 499,709 | +0.19(+0.86%) |
Dec 16, 2016 | 22.62 | 22.86 | 22.39 | 22.50 | 1,314,896 | -0.12(-0.54%) |
Dec 15, 2016 | 22.59 | 22.70 | 22.40 | 22.62 | 449,010 | +0.05(+0.24%) |
Dec 14, 2016 | 22.50 | 22.96 | 22.32 | 22.57 | 798,231 | +0.12(+0.54%) |
Dec 13, 2016 | 22.35 | 22.48 | 22.26 | 22.45 | 514,429 | +0.18(+0.83%) |
Dec 12, 2016 | 22.37 | 22.54 | 22.23 | 22.26 | 462,477 | -0.17(-0.75%) |
Dec 09, 2016 | 22.43 | 22.61 | 22.13 | 22.43 | 863,301 | +0.00(+0.00%) |
Dec 08, 2016 | 22.21 | 22.49 | 22.17 | 22.43 | 973,542 | +0.22(+1.00%) |
Dec 07, 2016 | 21.87 | 22.30 | 21.74 | 22.21 | 764,480 | +0.46(+2.11%) |
Dec 06, 2016 | 21.51 | 21.80 | 21.32 | 21.75 | 579,087 | +0.22(+1.03%) |
Dec 05, 2016 | 21.37 | 21.53 | 21.22 | 21.53 | 575,834 | +0.34(+1.59%) |
Dec 02, 2016 | 20.62 | 21.22 | 20.50 | 21.19 | 739,556 | +0.63(+3.06%) |
Dec 01, 2016 | 20.68 | 20.80 | 20.38 | 20.56 | 462,325 | -0.08(-0.41%) |
Nov 30, 2016 | 21.01 | 21.08 | 20.64 | 20.65 | 654,271 | -0.21(-0.99%) |
Nov 29, 2016 | 20.88 | 21.01 | 20.75 | 20.85 | 455,395 | -0.04(-0.18%) |
Nov 28, 2016 | 20.85 | 20.96 | 20.74 | 20.89 | 493,746 | +0.09(+0.44%) |
Nov 25, 2016 | 20.62 | 20.84 | 20.56 | 20.80 | 182,455 | +0.23(+1.12%) |
Nov 23, 2016 | 20.57 | 20.57 | 20.57 | 0 | +0.26(+1.28%) | |
Nov 22, 2016 | 20.56 | 20.61 | 20.25 | 20.31 | 661,983 | -0.13(-0.64%) |
Nov 21, 2016 | 20.16 | 20.44 | 20.00 | 20.44 | 583,586 | +0.45(+2.26%) |
Nov 18, 2016 | 19.87 | 20.13 | 19.83 | 19.99 | 737,002 | +0.12(+0.58%) |
Nov 17, 2016 | 19.74 | 20.09 | 19.74 | 19.87 | 674,054 | +0.18(+0.90%) |
Nov 16, 2016 | 19.62 | 19.77 | 19.27 | 19.70 | 840,800 | +0.10(+0.51%) |
Nov 15, 2016 | 19.71 | 19.74 | 19.48 | 19.60 | 681,520 | -0.01(-0.04%) |
Nov 14, 2016 | 19.87 | 19.95 | 19.55 | 19.60 | 583,326 | -0.13(-0.66%) |
Nov 11, 2016 | 19.39 | 19.79 | 19.37 | 19.73 | 533,563 | +0.25(+1.26%) |
Nov 10, 2016 | 20.06 | 20.07 | 19.40 | 19.49 | 616,453 | -0.42(-2.12%) |
Nov 09, 2016 | 19.54 | 19.93 | 19.46 | 19.91 | 584,686 | +0.19(+0.97%) |
Nov 08, 2016 | 19.76 | 19.93 | 19.59 | 19.72 | 623,324 | -0.14(-0.69%) |
Nov 07, 2016 | 19.63 | 19.88 | 19.37 | 19.86 | 815,157 | +0.44(+2.29%) |
Nov 04, 2016 | 18.94 | 19.80 | 18.49 | 19.41 | 1,027,640 | +0.21(+1.12%) |
Nov 03, 2016 | 19.20 | 19.39 | 19.07 | 19.20 | 648,411 | +0.00(+0.00%) |
Nov 02, 2016 | 19.60 | 19.76 | 19.06 | 19.20 | 762,681 | -0.48(-2.45%) |
Nov 01, 2016 | 19.82 | 19.97 | 19.49 | 19.68 | 620,634 | -0.13(-0.66%) |
Oct 31, 2016 | 19.86 | 19.99 | 19.68 | 19.81 | 1,129,210 | +0.04(+0.19%) |
Oct 28, 2016 | 20.22 | 20.61 | 19.74 | 19.77 | 582,980 | -0.44(-2.20%) |
Oct 27, 2016 | 20.07 | 20.31 | 19.93 | 20.22 | 642,977 | +0.23(+1.15%) |
Oct 26, 2016 | 20.12 | 20.23 | 19.95 | 19.99 | 484,918 | -0.21(-1.03%) |
Oct 25, 2016 | 20.54 | 20.64 | 20.15 | 20.19 | 425,621 | -0.40(-1.94%) |
Oct 24, 2016 | 21.44 | 21.44 | 20.35 | 20.59 | 594,830 | +0.24(+1.17%) |
Oct 21, 2016 | 20.35 | 20.50 | 20.20 | 20.36 | 489,507 | -0.12(-0.56%) |
Oct 20, 2016 | 20.54 | 20.65 | 20.32 | 20.47 | 366,431 | -0.18(-0.85%) |
Oct 19, 2016 | 20.72 | 20.81 | 20.57 | 20.65 | 500,431 | -0.03(-0.15%) |
Oct 18, 2016 | 20.83 | 20.86 | 20.60 | 20.68 | 447,492 | +0.13(+0.63%) |
Oct 17, 2016 | 20.50 | 20.70 | 20.27 | 20.55 | 629,028 | +0.04(+0.19%) |
Oct 14, 2016 | 20.52 | 20.74 | 20.45 | 20.51 | 375,434 | +0.11(+0.53%) |
Oct 13, 2016 | 20.49 | 20.52 | 20.36 | 20.40 | 381,137 | -0.24(-1.15%) |
Oct 12, 2016 | 20.58 | 20.68 | 20.48 | 20.64 | 493,336 | +0.11(+0.52%) |
Oct 11, 2016 | 20.78 | 20.81 | 20.40 | 20.53 | 518,725 | -0.32(-1.54%) |
Oct 10, 2016 | 20.60 | 20.95 | 20.60 | 20.85 | 389,916 | +0.40(+1.95%) |
Oct 07, 2016 | 20.78 | 20.82 | 20.36 | 20.45 | 486,456 | -0.30(-1.44%) |
Oct 06, 2016 | 20.80 | 20.83 | 20.50 | 20.75 | 442,872 | -0.10(-0.48%) |
Oct 05, 2016 | 21.07 | 21.14 | 20.78 | 20.85 | 1,211,858 | -0.11(-0.51%) |
Oct 04, 2016 | 20.85 | 21.08 | 20.72 | 20.96 | 629,978 | +0.11(+0.51%) |