Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.83 | 21.83 | 21.83 | 0 | +0.68(+3.22%) | |
Dec 29, 2016 | 20.98 | 21.32 | 20.92 | 21.15 | 915,400 | +0.13(+0.62%) |
Dec 28, 2016 | 21.44 | 21.60 | 21.00 | 21.02 | 623,522 | -0.46(-2.14%) |
Dec 27, 2016 | 21.72 | 21.99 | 21.33 | 21.48 | 850,703 | -0.23(-1.06%) |
Dec 23, 2016 | 21.71 | 21.71 | 21.71 | 0 | +0.63(+2.99%) | |
Dec 22, 2016 | 21.45 | 21.45 | 20.98 | 21.08 | 1,112,914 | -0.26(-1.22%) |
Dec 21, 2016 | 21.40 | 21.58 | 21.20 | 21.34 | 967,647 | +0.04(+0.19%) |
Dec 20, 2016 | 21.00 | 21.43 | 20.86 | 21.30 | 1,610,114 | +0.25(+1.19%) |
Dec 19, 2016 | 20.88 | 21.42 | 20.75 | 21.05 | 1,863,700 | +0.13(+0.62%) |
Dec 16, 2016 | 20.40 | 21.18 | 20.37 | 20.92 | 3,135,378 | +0.62(+3.05%) |
Dec 15, 2016 | 20.35 | 20.75 | 19.98 | 20.30 | 1,273,840 | +0.01(+0.05%) |
Dec 14, 2016 | 20.53 | 20.78 | 20.05 | 20.29 | 1,949,894 | -0.18(-0.88%) |
Dec 13, 2016 | 20.25 | 20.70 | 20.21 | 20.47 | 1,768,443 | +0.26(+1.29%) |
Dec 12, 2016 | 20.53 | 21.00 | 19.86 | 20.21 | 3,916,495 | +1.61(+8.66%) |
Dec 09, 2016 | 18.58 | 18.81 | 18.36 | 18.60 | 1,897,884 | +0.20(+1.09%) |
Dec 08, 2016 | 18.33 | 18.50 | 18.03 | 18.40 | 2,133,904 | +0.17(+0.93%) |
Dec 07, 2016 | 18.51 | 18.94 | 17.61 | 18.23 | 3,393,003 | -0.71(-3.75%) |
Dec 06, 2016 | 20.15 | 20.18 | 18.78 | 18.94 | 3,075,511 | -1.28(-6.33%) |
Dec 05, 2016 | 20.01 | 20.30 | 19.84 | 20.22 | 1,608,773 | +0.34(+1.71%) |
Dec 02, 2016 | 19.92 | 20.11 | 19.59 | 19.88 | 1,770,193 | -0.11(-0.55%) |
Dec 01, 2016 | 20.81 | 21.11 | 19.82 | 19.99 | 2,373,121 | -1.23(-5.80%) |
Nov 30, 2016 | 22.02 | 22.16 | 21.10 | 21.22 | 1,082,461 | -0.78(-3.55%) |
Nov 29, 2016 | 22.91 | 23.05 | 21.82 | 22.00 | 1,862,991 | -0.40(-1.79%) |
Nov 28, 2016 | 22.88 | 22.88 | 22.12 | 22.40 | 1,059,718 | +0.02(+0.09%) |
Nov 25, 2016 | 22.56 | 22.70 | 22.11 | 22.38 | 531,745 | -0.02(-0.09%) |
Nov 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.92(+4.28%) | |
Nov 22, 2016 | 21.91 | 21.91 | 20.98 | 21.48 | 1,030,113 | -0.31(-1.42%) |
Nov 21, 2016 | 22.06 | 22.26 | 21.59 | 21.79 | 1,036,687 | -0.10(-0.46%) |
Nov 18, 2016 | 22.22 | 22.60 | 21.77 | 21.89 | 904,275 | -0.38(-1.71%) |
Nov 17, 2016 | 22.13 | 22.55 | 21.75 | 22.27 | 1,181,188 | +0.11(+0.50%) |
Nov 16, 2016 | 23.17 | 23.36 | 22.01 | 22.16 | 1,280,702 | -1.11(-4.77%) |
Nov 15, 2016 | 22.91 | 23.42 | 22.14 | 23.27 | 1,211,389 | +0.31(+1.35%) |
Nov 14, 2016 | 22.16 | 23.11 | 22.13 | 22.96 | 1,466,555 | +0.78(+3.52%) |
Nov 11, 2016 | 21.27 | 22.28 | 21.14 | 22.18 | 1,670,248 | +0.63(+2.92%) |
Nov 10, 2016 | 21.93 | 23.03 | 21.45 | 21.55 | 2,383,405 | -0.35(-1.60%) |
Nov 09, 2016 | 22.00 | 22.79 | 21.21 | 21.90 | 3,284,830 | +1.89(+9.45%) |
Nov 08, 2016 | 19.74 | 20.62 | 19.66 | 20.01 | 1,897,846 | -0.25(-1.23%) |
Nov 07, 2016 | 19.44 | 20.80 | 19.20 | 20.26 | 3,682,470 | +0.58(+2.95%) |
Nov 04, 2016 | 20.27 | 21.08 | 19.28 | 19.68 | 3,828,074 | -0.59(-2.91%) |
Nov 03, 2016 | 26.32 | 26.32 | 19.90 | 20.27 | 6,270,366 | -4.47(-18.07%) |
Nov 02, 2016 | 24.64 | 25.08 | 24.22 | 24.74 | 1,795,331 | +0.09(+0.37%) |
Nov 01, 2016 | 23.83 | 24.82 | 23.70 | 24.65 | 1,250,264 | +0.70(+2.92%) |
Oct 31, 2016 | 24.15 | 24.42 | 23.72 | 23.95 | 910,066 | -0.50(-2.04%) |
Oct 28, 2016 | 24.64 | 24.72 | 23.81 | 24.45 | 1,103,869 | -0.33(-1.33%) |
Oct 27, 2016 | 24.82 | 25.16 | 24.62 | 24.78 | 1,029,306 | +0.17(+0.69%) |
Oct 26, 2016 | 25.55 | 25.55 | 24.52 | 24.61 | 1,226,147 | -0.97(-3.79%) |
Oct 25, 2016 | 26.26 | 26.55 | 25.55 | 25.58 | 799,610 | -0.65(-2.48%) |
Oct 24, 2016 | 26.86 | 27.00 | 26.20 | 26.23 | 1,025,890 | -0.51(-1.91%) |
Oct 21, 2016 | 27.00 | 27.26 | 26.26 | 26.74 | 1,041,364 | -0.38(-1.40%) |
Oct 20, 2016 | 27.82 | 28.17 | 26.97 | 27.12 | 1,451,742 | -0.61(-2.20%) |
Oct 19, 2016 | 27.01 | 28.01 | 26.76 | 27.73 | 1,042,660 | +0.84(+3.12%) |
Oct 18, 2016 | 26.77 | 27.14 | 26.61 | 26.89 | 921,193 | +0.36(+1.36%) |
Oct 17, 2016 | 27.14 | 27.50 | 26.51 | 26.53 | 1,485,213 | -0.70(-2.57%) |
Oct 14, 2016 | 28.22 | 28.37 | 27.21 | 27.23 | 1,516,012 | -0.86(-3.06%) |
Oct 13, 2016 | 26.75 | 28.29 | 26.61 | 28.09 | 1,423,342 | +1.11(+4.11%) |
Oct 12, 2016 | 27.37 | 27.73 | 26.88 | 26.98 | 1,119,784 | -0.42(-1.53%) |
Oct 11, 2016 | 27.87 | 28.25 | 27.11 | 27.40 | 658,843 | -0.73(-2.60%) |
Oct 10, 2016 | 27.31 | 28.42 | 27.31 | 28.13 | 620,500 | +1.02(+3.76%) |
Oct 07, 2016 | 27.44 | 27.46 | 26.81 | 27.11 | 637,495 | -0.21(-0.77%) |
Oct 06, 2016 | 27.76 | 27.76 | 26.85 | 27.32 | 918,480 | -0.59(-2.11%) |
Oct 05, 2016 | 27.62 | 28.42 | 27.54 | 27.91 | 973,372 | +0.33(+1.20%) |
Oct 04, 2016 | 27.36 | 27.92 | 27.21 | 27.58 | 1,068,408 | +0.11(+0.40%) |