Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.12 | 20.12 | 20.12 | 0 | -0.26(-1.28%) | |
Dec 29, 2016 | 19.91 | 20.41 | 19.91 | 20.38 | 140,082 | +0.57(+2.89%) |
Dec 28, 2016 | 19.61 | 19.82 | 19.61 | 19.81 | 26,377 | +0.11(+0.55%) |
Dec 27, 2016 | 19.71 | 19.72 | 19.60 | 19.70 | 34,861 | +0.30(+1.55%) |
Dec 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.09(+0.47%) | |
Dec 22, 2016 | 19.36 | 19.54 | 19.31 | 19.31 | 31,666 | -0.13(-0.67%) |
Dec 21, 2016 | 19.66 | 19.66 | 19.43 | 19.44 | 16,654 | -0.00(-0.03%) |
Dec 20, 2016 | 19.28 | 19.50 | 19.25 | 19.45 | 38,660 | -0.27(-1.39%) |
Dec 19, 2016 | 19.73 | 19.81 | 19.66 | 19.72 | 48,570 | +0.20(+1.02%) |
Dec 16, 2016 | 19.58 | 19.77 | 19.40 | 19.52 | 22,037 | +0.21(+1.09%) |
Dec 15, 2016 | 19.43 | 19.50 | 19.20 | 19.31 | 74,891 | -0.44(-2.23%) |
Dec 14, 2016 | 20.61 | 20.70 | 19.75 | 19.75 | 58,373 | -0.73(-3.56%) |
Dec 13, 2016 | 20.57 | 20.57 | 20.32 | 20.48 | 9,787 | -0.11(-0.53%) |
Dec 12, 2016 | 20.47 | 20.73 | 20.44 | 20.59 | 38,578 | +0.13(+0.66%) |
Dec 09, 2016 | 20.79 | 20.79 | 20.31 | 20.46 | 23,193 | -0.43(-2.08%) |
Dec 08, 2016 | 20.97 | 20.98 | 20.81 | 20.89 | 39,241 | -0.08(-0.38%) |
Dec 07, 2016 | 21.02 | 21.14 | 20.96 | 20.97 | 20,970 | +0.18(+0.87%) |
Dec 06, 2016 | 20.84 | 21.00 | 20.75 | 20.79 | 22,763 | -0.08(-0.38%) |
Dec 05, 2016 | 20.76 | 21.00 | 20.45 | 20.87 | 11,460 | -0.16(-0.76%) |
Dec 02, 2016 | 20.92 | 21.10 | 20.92 | 21.03 | 14,268 | +0.17(+0.81%) |
Dec 01, 2016 | 20.67 | 21.00 | 20.50 | 20.86 | 12,960 | -0.08(-0.38%) |
Nov 30, 2016 | 21.26 | 21.32 | 20.85 | 20.94 | 24,231 | -0.61(-2.83%) |
Nov 29, 2016 | 21.35 | 21.64 | 21.35 | 21.55 | 37,999 | -0.24(-1.10%) |
Nov 28, 2016 | 21.50 | 21.79 | 21.41 | 21.79 | 26,573 | +0.52(+2.44%) |
Nov 25, 2016 | 21.60 | 21.62 | 21.20 | 21.27 | 9,127 | -0.34(-1.57%) |
Nov 23, 2016 | 21.61 | 21.61 | 21.61 | 0 | -0.86(-3.83%) | |
Nov 22, 2016 | 22.51 | 22.62 | 22.28 | 22.47 | 21,084 | +0.02(+0.09%) |
Nov 21, 2016 | 22.49 | 22.63 | 22.35 | 22.45 | 26,959 | +0.14(+0.63%) |
Nov 18, 2016 | 22.53 | 22.53 | 22.19 | 22.31 | 31,287 | -0.38(-1.67%) |
Nov 17, 2016 | 22.93 | 23.10 | 22.44 | 22.69 | 27,427 | -0.25(-1.09%) |
Nov 16, 2016 | 23.12 | 23.14 | 22.86 | 22.94 | 10,301 | -0.13(-0.57%) |
Nov 15, 2016 | 22.73 | 23.12 | 22.73 | 23.07 | 24,281 | +0.41(+1.82%) |
Nov 14, 2016 | 22.58 | 23.03 | 22.36 | 22.66 | 172,572 | -0.37(-1.61%) |
Nov 11, 2016 | 24.07 | 24.13 | 22.72 | 23.03 | 58,929 | -1.06(-4.40%) |
Nov 10, 2016 | 24.96 | 24.96 | 24.09 | 24.09 | 79,240 | -0.91(-3.64%) |
Nov 09, 2016 | 26.19 | 26.19 | 24.90 | 25.00 | 47,290 | -0.05(-0.20%) |
Nov 08, 2016 | 25.33 | 25.59 | 24.92 | 25.05 | 50,265 | -0.19(-0.75%) |
Nov 07, 2016 | 25.43 | 25.57 | 25.12 | 25.24 | 66,457 | -0.96(-3.66%) |
Nov 04, 2016 | 26.12 | 26.31 | 26.04 | 26.20 | 121,998 | +0.05(+0.19%) |
Nov 03, 2016 | 25.88 | 26.25 | 25.78 | 26.15 | 28,634 | +0.23(+0.88%) |
Nov 02, 2016 | 25.87 | 26.36 | 25.40 | 25.92 | 212,287 | +0.33(+1.29%) |
Nov 01, 2016 | 25.52 | 25.78 | 25.48 | 25.59 | 36,052 | +0.43(+1.71%) |
Oct 31, 2016 | 25.10 | 25.19 | 24.87 | 25.16 | 15,683 | +0.09(+0.36%) |
Oct 28, 2016 | 24.90 | 25.46 | 24.89 | 25.07 | 18,896 | +0.21(+0.85%) |
Oct 27, 2016 | 24.83 | 24.87 | 24.75 | 24.86 | 6,906 | +0.14(+0.57%) |
Oct 26, 2016 | 25.04 | 25.04 | 24.63 | 24.72 | 13,834 | -0.29(-1.16%) |
Oct 25, 2016 | 24.72 | 25.10 | 24.65 | 25.01 | 26,106 | +0.46(+1.88%) |
Oct 24, 2016 | 24.93 | 24.93 | 24.41 | 24.55 | 15,203 | -0.13(-0.54%) |
Oct 21, 2016 | 24.70 | 24.80 | 24.60 | 24.68 | 12,982 | -0.03(-0.12%) |
Oct 20, 2016 | 24.90 | 25.10 | 24.69 | 24.71 | 13,092 | -0.06(-0.25%) |
Oct 19, 2016 | 24.83 | 25.03 | 24.77 | 24.77 | 41,374 | +0.15(+0.61%) |
Oct 18, 2016 | 24.38 | 24.69 | 24.38 | 24.62 | 39,890 | +0.34(+1.40%) |
Oct 17, 2016 | 24.32 | 24.45 | 24.23 | 24.28 | 13,907 | +0.21(+0.87%) |
Oct 14, 2016 | 24.21 | 24.45 | 24.07 | 24.07 | 14,450 | -0.38(-1.56%) |
Oct 13, 2016 | 24.32 | 24.60 | 24.32 | 24.45 | 17,227 | +0.16(+0.68%) |
Oct 12, 2016 | 24.27 | 24.43 | 24.13 | 24.29 | 11,501 | +0.02(+0.07%) |
Oct 11, 2016 | 24.43 | 24.48 | 24.21 | 24.27 | 35,517 | -0.21(-0.86%) |
Oct 10, 2016 | 24.56 | 24.62 | 24.39 | 24.48 | 20,583 | +0.17(+0.70%) |
Oct 07, 2016 | 24.55 | 24.65 | 23.76 | 24.31 | 35,824 | +0.05(+0.21%) |
Oct 06, 2016 | 24.33 | 24.36 | 24.05 | 24.26 | 60,218 | -0.49(-1.98%) |
Oct 05, 2016 | 24.86 | 25.10 | 24.38 | 24.75 | 77,090 | -0.05(-0.20%) |
Oct 04, 2016 | 25.78 | 25.78 | 24.75 | 24.80 | 105,254 | -1.87(-7.01%) |