Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.50 | 21.50 | 21.50 | 0 | +0.20(+0.94%) | |
Dec 29, 2016 | 21.30 | 21.60 | 21.20 | 21.30 | 371,875 | +0.00(+0.00%) |
Dec 28, 2016 | 21.55 | 21.75 | 21.15 | 21.30 | 388,938 | -0.20(-0.93%) |
Dec 27, 2016 | 21.45 | 21.85 | 21.25 | 21.50 | 259,269 | +0.05(+0.23%) |
Dec 23, 2016 | 21.45 | 21.45 | 21.45 | 0 | -0.15(-0.69%) | |
Dec 22, 2016 | 21.70 | 21.90 | 21.50 | 21.60 | 377,381 | -0.15(-0.69%) |
Dec 21, 2016 | 21.45 | 21.95 | 21.40 | 21.75 | 439,770 | +0.30(+1.40%) |
Dec 20, 2016 | 21.40 | 21.95 | 21.20 | 21.45 | 769,237 | +0.15(+0.70%) |
Dec 19, 2016 | 21.15 | 21.45 | 21.10 | 21.30 | 408,167 | +0.10(+0.47%) |
Dec 16, 2016 | 21.55 | 21.55 | 20.90 | 21.20 | 799,554 | -0.25(-1.17%) |
Dec 15, 2016 | 21.20 | 21.55 | 21.00 | 21.45 | 963,926 | +0.30(+1.42%) |
Dec 14, 2016 | 20.60 | 21.25 | 20.60 | 21.15 | 478,373 | +0.40(+1.93%) |
Dec 13, 2016 | 20.05 | 20.75 | 20.00 | 20.75 | 764,366 | +0.70(+3.49%) |
Dec 12, 2016 | 21.15 | 21.15 | 19.85 | 20.05 | 1,156,025 | -1.25(-5.87%) |
Dec 09, 2016 | 21.95 | 22.85 | 21.20 | 21.30 | 1,803,262 | +0.10(+0.47%) |
Dec 08, 2016 | 21.65 | 21.80 | 20.80 | 21.20 | 1,017,621 | -0.45(-2.08%) |
Dec 07, 2016 | 21.05 | 22.30 | 21.05 | 21.65 | 1,063,743 | +0.50(+2.36%) |
Dec 06, 2016 | 21.45 | 21.55 | 20.80 | 21.15 | 863,319 | -0.35(-1.63%) |
Dec 05, 2016 | 20.85 | 21.55 | 20.75 | 21.50 | 787,976 | +0.80(+3.86%) |
Dec 02, 2016 | 20.65 | 20.75 | 20.45 | 20.70 | 518,848 | +0.15(+0.73%) |
Dec 01, 2016 | 20.70 | 20.75 | 20.35 | 20.55 | 380,095 | +0.10(+0.49%) |
Nov 30, 2016 | 20.05 | 20.73 | 19.98 | 20.45 | 649,480 | +0.45(+2.25%) |
Nov 29, 2016 | 19.70 | 20.10 | 19.65 | 20.00 | 748,292 | +0.30(+1.52%) |
Nov 28, 2016 | 19.90 | 20.10 | 19.52 | 19.70 | 329,854 | -0.20(-1.01%) |
Nov 25, 2016 | 19.75 | 20.15 | 19.65 | 19.90 | 410,984 | +0.30(+1.53%) |
Nov 23, 2016 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 19.60 | 19.75 | 19.45 | 19.60 | 529,063 | +0.10(+0.51%) |
Nov 21, 2016 | 19.70 | 19.93 | 19.45 | 19.50 | 228,145 | -0.25(-1.27%) |
Nov 18, 2016 | 20.25 | 20.25 | 19.60 | 19.75 | 503,409 | -0.40(-1.99%) |
Nov 17, 2016 | 19.80 | 20.35 | 19.75 | 20.15 | 749,493 | +0.35(+1.77%) |
Nov 16, 2016 | 20.15 | 20.20 | 19.55 | 19.80 | 706,425 | -0.40(-1.98%) |
Nov 15, 2016 | 20.45 | 20.50 | 20.00 | 20.20 | 388,582 | -0.25(-1.22%) |
Nov 14, 2016 | 20.55 | 20.75 | 20.05 | 20.45 | 695,706 | +0.15(+0.74%) |
Nov 11, 2016 | 19.35 | 20.65 | 19.30 | 20.30 | 1,087,468 | +1.00(+5.18%) |
Nov 10, 2016 | 19.30 | 19.70 | 19.15 | 19.30 | 507,597 | +0.05(+0.26%) |
Nov 09, 2016 | 18.80 | 19.35 | 18.70 | 19.25 | 515,377 | +0.25(+1.32%) |
Nov 08, 2016 | 19.15 | 19.20 | 18.75 | 19.00 | 350,050 | -0.15(-0.78%) |
Nov 07, 2016 | 19.00 | 19.35 | 18.90 | 19.15 | 607,560 | +0.40(+2.13%) |
Nov 04, 2016 | 19.05 | 19.25 | 18.62 | 18.75 | 954,607 | +0.00(+0.00%) |
Nov 03, 2016 | 19.70 | 20.00 | 18.50 | 18.75 | 681,589 | -0.05(-0.27%) |
Nov 02, 2016 | 19.00 | 19.25 | 18.60 | 18.80 | 690,209 | -0.25(-1.31%) |
Nov 01, 2016 | 19.10 | 19.15 | 18.75 | 19.05 | 314,435 | -0.05(-0.26%) |
Oct 31, 2016 | 19.35 | 19.45 | 18.95 | 19.10 | 385,541 | -0.30(-1.55%) |
Oct 28, 2016 | 19.25 | 19.50 | 19.10 | 19.40 | 305,173 | +0.20(+1.04%) |
Oct 27, 2016 | 19.45 | 19.50 | 19.00 | 19.20 | 508,231 | -0.10(-0.52%) |
Oct 26, 2016 | 19.25 | 19.45 | 19.18 | 19.30 | 373,988 | -0.10(-0.52%) |
Oct 25, 2016 | 19.20 | 19.55 | 19.15 | 19.40 | 365,481 | +0.15(+0.78%) |
Oct 24, 2016 | 19.45 | 19.55 | 19.10 | 19.25 | 517,860 | -0.05(-0.26%) |
Oct 21, 2016 | 18.60 | 19.35 | 18.60 | 19.30 | 537,159 | +0.50(+2.66%) |
Oct 20, 2016 | 19.25 | 19.25 | 18.60 | 18.80 | 501,616 | -0.30(-1.57%) |
Oct 19, 2016 | 18.60 | 19.20 | 18.55 | 19.10 | 339,854 | +0.45(+2.41%) |
Oct 18, 2016 | 18.45 | 18.90 | 18.40 | 18.65 | 333,149 | +0.30(+1.63%) |
Oct 17, 2016 | 18.35 | 18.65 | 18.25 | 18.35 | 411,189 | -0.07(-0.38%) |
Oct 14, 2016 | 18.39 | 18.64 | 18.31 | 18.42 | 632,343 | +0.04(+0.22%) |
Oct 13, 2016 | 18.59 | 18.62 | 18.20 | 18.38 | 548,651 | -0.37(-1.97%) |
Oct 12, 2016 | 18.75 | 18.98 | 18.56 | 18.75 | 314,507 | +0.00(+0.00%) |
Oct 11, 2016 | 19.03 | 19.05 | 18.72 | 18.75 | 392,277 | -0.38(-1.99%) |
Oct 10, 2016 | 18.80 | 19.14 | 18.79 | 19.13 | 345,099 | +0.43(+2.30%) |
Oct 07, 2016 | 19.05 | 19.05 | 18.52 | 18.70 | 448,053 | -0.30(-1.58%) |
Oct 06, 2016 | 19.07 | 19.22 | 18.91 | 19.00 | 678,018 | -0.11(-0.58%) |
Oct 05, 2016 | 18.78 | 19.14 | 18.78 | 19.11 | 354,467 | +0.33(+1.76%) |
Oct 04, 2016 | 18.77 | 18.99 | 18.68 | 18.78 | 363,635 | -0.03(-0.16%) |