Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.24 | 20.24 | 20.24 | 0 | +0.54(+2.74%) | |
Dec 29, 2016 | 19.60 | 20.39 | 19.21 | 19.70 | 48,013 | -0.10(-0.51%) |
Dec 28, 2016 | 19.77 | 19.92 | 19.58 | 19.80 | 9,983 | +0.03(+0.15%) |
Dec 27, 2016 | 19.59 | 20.32 | 19.37 | 19.77 | 28,911 | -0.10(-0.50%) |
Dec 23, 2016 | 19.87 | 19.87 | 19.87 | 0 | -0.14(-0.70%) | |
Dec 22, 2016 | 20.18 | 20.59 | 19.70 | 20.01 | 22,659 | -0.10(-0.50%) |
Dec 21, 2016 | 19.87 | 20.59 | 19.70 | 20.11 | 40,114 | +0.39(+1.98%) |
Dec 20, 2016 | 20.31 | 20.70 | 19.72 | 19.72 | 37,446 | -0.48(-2.38%) |
Dec 19, 2016 | 20.74 | 21.50 | 20.07 | 20.20 | 62,540 | -0.88(-4.17%) |
Dec 16, 2016 | 20.71 | 21.35 | 20.45 | 21.08 | 72,588 | +0.18(+0.86%) |
Dec 15, 2016 | 20.53 | 21.02 | 20.32 | 20.90 | 31,095 | +0.23(+1.11%) |
Dec 14, 2016 | 20.14 | 21.00 | 20.10 | 20.67 | 154,419 | +0.23(+1.13%) |
Dec 13, 2016 | 20.60 | 21.43 | 20.07 | 20.44 | 31,861 | +0.14(+0.69%) |
Dec 12, 2016 | 20.41 | 20.85 | 20.06 | 20.30 | 36,547 | -0.30(-1.46%) |
Dec 09, 2016 | 20.51 | 20.88 | 20.40 | 20.60 | 18,615 | -0.02(-0.10%) |
Dec 08, 2016 | 20.37 | 20.82 | 20.21 | 20.62 | 20,768 | +0.11(+0.54%) |
Dec 07, 2016 | 20.62 | 21.72 | 20.20 | 20.51 | 51,374 | +0.09(+0.44%) |
Dec 06, 2016 | 20.40 | 20.98 | 20.14 | 20.42 | 41,713 | -0.04(-0.20%) |
Dec 05, 2016 | 20.11 | 20.70 | 19.85 | 20.46 | 26,708 | +0.21(+1.04%) |
Dec 02, 2016 | 20.32 | 20.55 | 20.00 | 20.25 | 58,611 | -0.21(-1.03%) |
Dec 01, 2016 | 20.70 | 21.00 | 19.74 | 20.46 | 166,138 | -0.07(-0.34%) |
Nov 30, 2016 | 20.49 | 20.83 | 20.36 | 20.53 | 36,262 | +0.03(+0.15%) |
Nov 29, 2016 | 20.42 | 20.86 | 20.33 | 20.50 | 29,825 | -0.01(-0.05%) |
Nov 28, 2016 | 20.48 | 20.96 | 20.20 | 20.51 | 58,181 | -0.12(-0.61%) |
Nov 25, 2016 | 20.49 | 20.78 | 19.98 | 20.64 | 23,837 | +0.11(+0.51%) |
Nov 23, 2016 | 20.53 | 20.53 | 20.53 | 0 | +0.05(+0.24%) | |
Nov 22, 2016 | 20.28 | 20.65 | 20.05 | 20.48 | 25,194 | +0.08(+0.39%) |
Nov 21, 2016 | 20.44 | 20.63 | 19.70 | 20.40 | 56,572 | -0.25(-1.21%) |
Nov 18, 2016 | 20.00 | 20.68 | 19.76 | 20.65 | 45,725 | +0.53(+2.63%) |
Nov 17, 2016 | 20.00 | 20.62 | 19.53 | 20.12 | 80,356 | +0.16(+0.80%) |
Nov 16, 2016 | 20.06 | 20.70 | 18.74 | 19.96 | 37,515 | -0.32(-1.58%) |
Nov 15, 2016 | 20.00 | 20.92 | 19.87 | 20.28 | 51,580 | -0.06(-0.29%) |
Nov 14, 2016 | 19.13 | 20.49 | 19.13 | 20.34 | 103,627 | +0.85(+4.36%) |
Nov 11, 2016 | 19.50 | 19.87 | 18.80 | 19.49 | 27,596 | -0.04(-0.20%) |
Nov 10, 2016 | 19.50 | 19.90 | 19.05 | 19.53 | 30,733 | +0.11(+0.57%) |
Nov 09, 2016 | 19.15 | 19.76 | 18.78 | 19.42 | 68,130 | +0.08(+0.41%) |
Nov 08, 2016 | 19.20 | 19.48 | 18.89 | 19.34 | 51,031 | -0.06(-0.31%) |
Nov 07, 2016 | 19.12 | 19.51 | 19.04 | 19.40 | 47,172 | +0.15(+0.78%) |
Nov 04, 2016 | 19.10 | 19.41 | 18.92 | 19.25 | 33,708 | +0.10(+0.52%) |
Nov 03, 2016 | 19.50 | 19.50 | 19.01 | 19.15 | 55,836 | -0.02(-0.10%) |
Nov 02, 2016 | 18.89 | 19.46 | 18.84 | 19.17 | 29,910 | +0.19(+1.00%) |
Nov 01, 2016 | 19.20 | 19.34 | 18.83 | 18.98 | 73,635 | -0.49(-2.52%) |
Oct 31, 2016 | 18.66 | 19.49 | 17.15 | 19.47 | 97,330 | +0.61(+3.23%) |
Oct 28, 2016 | 18.89 | 19.40 | 18.25 | 18.86 | 54,494 | -0.15(-0.79%) |
Oct 27, 2016 | 19.25 | 19.48 | 18.15 | 19.01 | 70,887 | -0.53(-2.71%) |
Oct 26, 2016 | 19.10 | 19.93 | 19.10 | 19.54 | 115,873 | +0.53(+2.79%) |
Oct 25, 2016 | 19.06 | 19.20 | 18.83 | 19.01 | 76,958 | +0.01(+0.05%) |
Oct 24, 2016 | 18.85 | 19.18 | 18.76 | 19.00 | 47,771 | -0.08(-0.42%) |
Oct 21, 2016 | 18.81 | 19.27 | 18.12 | 19.08 | 43,172 | -0.17(-0.88%) |
Oct 20, 2016 | 18.75 | 19.50 | 18.00 | 19.25 | 209,913 | +0.25(+1.32%) |
Oct 19, 2016 | 19.01 | 19.60 | 18.75 | 19.00 | 1,369,941 | -1.09(-5.43%) |
Oct 18, 2016 | 20.25 | 20.26 | 20.01 | 20.09 | 4,543 | +0.05(+0.25%) |
Oct 17, 2016 | 20.15 | 21.79 | 19.95 | 20.04 | 145,327 | -0.40(-1.96%) |
Oct 14, 2016 | 20.57 | 20.83 | 20.00 | 20.44 | 10,538 | -0.50(-2.39%) |
Oct 13, 2016 | 19.84 | 20.94 | 19.50 | 20.94 | 15,105 | +0.95(+4.75%) |
Oct 12, 2016 | 19.85 | 20.10 | 19.24 | 19.99 | 120,316 | +0.08(+0.40%) |
Oct 11, 2016 | 19.77 | 20.00 | 19.77 | 19.91 | 7,765 | +0.05(+0.25%) |
Oct 10, 2016 | 19.62 | 20.30 | 19.62 | 19.86 | 27,413 | -0.07(-0.35%) |
Oct 07, 2016 | 20.04 | 20.09 | 19.93 | 19.93 | 6,551 | -0.09(-0.45%) |
Oct 06, 2016 | 20.27 | 20.27 | 20.02 | 20.02 | 5,076 | -0.21(-1.04%) |
Oct 05, 2016 | 19.89 | 20.45 | 19.89 | 20.23 | 23,264 | +0.24(+1.20%) |
Oct 04, 2016 | 19.96 | 20.09 | 19.85 | 19.99 | 12,167 | +0.08(+0.40%) |