Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.47 | 21.47 | 21.47 | 0 | -0.08(-0.36%) | |
Dec 29, 2016 | 21.37 | 21.75 | 21.32 | 21.54 | 254,989 | +0.11(+0.50%) |
Dec 28, 2016 | 22.02 | 22.21 | 21.39 | 21.44 | 461,256 | -0.50(-2.26%) |
Dec 27, 2016 | 21.81 | 22.06 | 21.73 | 21.93 | 278,827 | +0.18(+0.85%) |
Dec 23, 2016 | 21.75 | 21.75 | 21.75 | 0 | +0.28(+1.31%) | |
Dec 22, 2016 | 21.78 | 21.81 | 21.35 | 21.47 | 502,126 | -0.32(-1.47%) |
Dec 21, 2016 | 21.89 | 22.09 | 21.74 | 21.79 | 347,028 | -0.15(-0.66%) |
Dec 20, 2016 | 22.06 | 22.42 | 21.86 | 21.93 | 727,543 | -0.10(-0.44%) |
Dec 19, 2016 | 21.91 | 22.17 | 21.70 | 22.03 | 815,778 | +0.08(+0.35%) |
Dec 16, 2016 | 22.00 | 22.21 | 21.58 | 21.95 | 3,231,967 | +0.06(+0.27%) |
Dec 15, 2016 | 21.40 | 22.15 | 21.20 | 21.89 | 2,044,075 | +0.68(+3.20%) |
Dec 14, 2016 | 20.90 | 21.47 | 20.84 | 21.22 | 1,280,148 | +0.38(+1.81%) |
Dec 13, 2016 | 20.90 | 21.10 | 20.57 | 20.84 | 736,513 | -0.04(-0.19%) |
Dec 12, 2016 | 21.09 | 21.31 | 20.68 | 20.88 | 936,358 | -0.23(-1.10%) |
Dec 09, 2016 | 21.43 | 21.72 | 21.03 | 21.11 | 866,976 | -0.35(-1.63%) |
Dec 08, 2016 | 21.42 | 21.68 | 21.22 | 21.46 | 987,026 | +0.03(+0.14%) |
Dec 07, 2016 | 20.63 | 21.47 | 20.58 | 21.43 | 1,753,080 | +0.81(+3.95%) |
Dec 06, 2016 | 20.71 | 20.71 | 20.29 | 20.61 | 1,371,018 | -0.10(-0.47%) |
Dec 05, 2016 | 20.70 | 21.02 | 20.59 | 20.71 | 765,754 | +0.21(+1.04%) |
Dec 02, 2016 | 20.22 | 20.56 | 19.94 | 20.50 | 837,907 | +0.30(+1.49%) |
Dec 01, 2016 | 19.96 | 20.61 | 19.69 | 20.20 | 1,614,262 | +0.40(+2.01%) |
Nov 30, 2016 | 20.21 | 20.25 | 19.68 | 19.80 | 790,185 | -0.18(-0.92%) |
Nov 29, 2016 | 19.67 | 20.16 | 19.56 | 19.98 | 668,068 | +0.20(+1.03%) |
Nov 28, 2016 | 19.76 | 19.96 | 19.41 | 19.78 | 804,247 | -0.01(-0.05%) |
Nov 25, 2016 | 19.50 | 20.00 | 19.24 | 19.79 | 607,222 | +0.39(+2.00%) |
Nov 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.10(+0.50%) | |
Nov 22, 2016 | 19.50 | 19.59 | 19.08 | 19.31 | 1,395,729 | -0.18(-0.95%) |
Nov 21, 2016 | 19.54 | 20.21 | 19.36 | 19.49 | 1,229,669 | -1.01(-4.92%) |
Nov 18, 2016 | 20.72 | 20.72 | 20.40 | 20.50 | 989,810 | -0.17(-0.84%) |
Nov 17, 2016 | 19.80 | 21.22 | 19.88 | 20.67 | 1,361,755 | +0.87(+4.41%) |
Nov 16, 2016 | 19.53 | 20.41 | 19.53 | 19.80 | 1,345,804 | +0.35(+1.79%) |
Nov 15, 2016 | 19.09 | 19.49 | 18.86 | 19.45 | 840,828 | +0.27(+1.42%) |
Nov 14, 2016 | 19.05 | 19.51 | 18.86 | 19.18 | 1,372,332 | +0.40(+2.12%) |
Nov 11, 2016 | 18.70 | 19.08 | 18.51 | 18.78 | 1,580,819 | -0.01(-0.05%) |
Nov 10, 2016 | 18.63 | 19.36 | 18.63 | 18.79 | 2,080,840 | +0.36(+1.95%) |
Nov 09, 2016 | 17.97 | 18.70 | 17.72 | 18.43 | 1,727,161 | +0.26(+1.44%) |
Nov 08, 2016 | 17.54 | 18.23 | 17.40 | 18.17 | 1,395,084 | +0.51(+2.91%) |
Nov 07, 2016 | 17.79 | 17.90 | 17.26 | 17.66 | 1,793,084 | +0.27(+1.56%) |
Nov 04, 2016 | 17.22 | 17.93 | 17.17 | 17.39 | 1,151,567 | +0.22(+1.30%) |
Nov 03, 2016 | 17.73 | 18.08 | 16.99 | 17.16 | 1,721,557 | -0.69(-3.85%) |
Nov 02, 2016 | 16.97 | 18.48 | 16.53 | 17.85 | 2,933,903 | +0.74(+4.30%) |
Nov 01, 2016 | 17.70 | 17.75 | 16.82 | 17.12 | 2,854,547 | -0.47(-2.65%) |
Oct 31, 2016 | 18.07 | 18.12 | 17.46 | 17.58 | 2,043,477 | -0.53(-2.94%) |
Oct 28, 2016 | 18.16 | 18.38 | 17.88 | 18.11 | 1,260,417 | -0.06(-0.32%) |
Oct 27, 2016 | 18.71 | 18.71 | 18.07 | 18.17 | 907,025 | -0.51(-2.75%) |
Oct 26, 2016 | 18.42 | 18.83 | 18.30 | 18.69 | 1,270,450 | +0.10(+0.52%) |
Oct 25, 2016 | 19.10 | 19.12 | 18.55 | 18.59 | 952,216 | -0.65(-3.38%) |
Oct 24, 2016 | 19.45 | 19.72 | 18.97 | 19.24 | 1,447,585 | +0.06(+0.30%) |
Oct 21, 2016 | 19.15 | 19.24 | 18.73 | 19.18 | 1,927,092 | -0.26(-1.35%) |
Oct 20, 2016 | 20.00 | 20.00 | 19.04 | 19.44 | 1,963,870 | -0.81(-4.02%) |
Oct 19, 2016 | 19.78 | 20.37 | 19.66 | 20.26 | 1,208,386 | +0.50(+2.55%) |
Oct 18, 2016 | 19.69 | 19.96 | 19.58 | 19.75 | 1,015,415 | +0.47(+2.41%) |
Oct 17, 2016 | 19.22 | 19.58 | 18.99 | 19.29 | 1,231,456 | +0.23(+1.22%) |
Oct 14, 2016 | 18.72 | 19.09 | 18.72 | 19.05 | 1,196,064 | +0.46(+2.45%) |
Oct 13, 2016 | 18.66 | 19.22 | 17.96 | 18.60 | 1,510,793 | -0.37(-1.94%) |
Oct 12, 2016 | 18.95 | 19.10 | 18.62 | 18.97 | 783,355 | -0.01(-0.05%) |
Oct 11, 2016 | 18.91 | 19.12 | 18.71 | 18.98 | 1,462,447 | -0.13(-0.66%) |
Oct 10, 2016 | 18.73 | 19.12 | 18.61 | 19.10 | 1,718,884 | +0.60(+3.25%) |
Oct 07, 2016 | 18.03 | 18.53 | 17.76 | 18.50 | 2,063,118 | +0.45(+2.47%) |
Oct 06, 2016 | 17.72 | 18.45 | 17.51 | 18.06 | 1,605,447 | +0.47(+2.64%) |
Oct 05, 2016 | 18.53 | 18.58 | 17.24 | 17.59 | 2,065,644 | -0.71(-3.87%) |
Oct 04, 2016 | 18.32 | 18.57 | 18.05 | 18.30 | 1,069,016 | +0.09(+0.48%) |