Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.29(-1.28%) | |
Dec 29, 2016 | 22.48 | 22.73 | 22.38 | 22.48 | 276,992 | +0.05(+0.22%) |
Dec 28, 2016 | 22.80 | 22.97 | 22.33 | 22.43 | 435,165 | -0.41(-1.80%) |
Dec 27, 2016 | 22.60 | 22.99 | 22.60 | 22.85 | 546,376 | +0.21(+0.91%) |
Dec 23, 2016 | 22.64 | 22.64 | 22.64 | 0 | +0.12(+0.55%) | |
Dec 22, 2016 | 22.68 | 22.80 | 22.41 | 22.52 | 576,420 | -0.16(-0.72%) |
Dec 21, 2016 | 22.76 | 22.85 | 22.27 | 22.68 | 718,206 | -0.12(-0.54%) |
Dec 20, 2016 | 22.72 | 23.09 | 22.48 | 22.80 | 756,279 | +0.21(+0.91%) |
Dec 19, 2016 | 22.31 | 22.84 | 22.27 | 22.60 | 1,515,832 | +0.25(+1.10%) |
Dec 16, 2016 | 22.43 | 22.54 | 21.69 | 22.35 | 1,749,253 | -0.41(-1.81%) |
Dec 15, 2016 | 22.72 | 23.09 | 22.48 | 22.76 | 1,384,270 | +0.12(+0.54%) |
Dec 14, 2016 | 22.68 | 23.17 | 22.43 | 22.64 | 2,129,736 | -0.04(-0.18%) |
Dec 13, 2016 | 23.05 | 23.21 | 22.27 | 22.68 | 1,283,165 | -0.37(-1.60%) |
Dec 12, 2016 | 22.80 | 23.09 | 22.52 | 23.05 | 1,255,299 | +0.25(+1.08%) |
Dec 09, 2016 | 23.75 | 23.87 | 22.64 | 22.80 | 1,879,364 | -0.82(-3.48%) |
Dec 08, 2016 | 23.42 | 23.75 | 23.14 | 23.63 | 1,460,790 | +0.37(+1.59%) |
Dec 07, 2016 | 22.93 | 23.42 | 22.72 | 23.26 | 1,150,733 | +0.37(+1.62%) |
Dec 06, 2016 | 23.01 | 23.01 | 22.41 | 22.89 | 924,561 | -0.04(-0.18%) |
Dec 05, 2016 | 22.93 | 23.01 | 22.72 | 22.93 | 980,306 | +0.16(+0.72%) |
Dec 02, 2016 | 22.80 | 22.97 | 22.52 | 22.76 | 1,916,530 | -0.04(-0.18%) |
Dec 01, 2016 | 22.35 | 22.93 | 22.15 | 22.80 | 1,368,461 | +0.58(+2.59%) |
Nov 30, 2016 | 22.15 | 22.54 | 22.15 | 22.23 | 1,037,978 | +0.08(+0.37%) |
Nov 29, 2016 | 22.39 | 22.56 | 22.06 | 22.15 | 925,626 | -0.21(-0.92%) |
Nov 28, 2016 | 22.56 | 22.60 | 22.06 | 22.35 | 884,737 | -0.16(-0.73%) |
Nov 25, 2016 | 22.31 | 22.68 | 21.90 | 22.52 | 325,984 | +0.35(+1.58%) |
Nov 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | +0.14(+0.65%) | |
Nov 22, 2016 | 22.52 | 22.52 | 21.88 | 22.02 | 1,008,359 | -0.37(-1.65%) |
Nov 21, 2016 | 22.31 | 22.56 | 22.31 | 22.39 | 757,035 | +0.12(+0.55%) |
Nov 18, 2016 | 22.19 | 22.43 | 21.94 | 22.27 | 915,520 | +0.16(+0.74%) |
Nov 17, 2016 | 22.02 | 22.27 | 21.88 | 22.11 | 921,152 | +0.21(+0.94%) |
Nov 16, 2016 | 21.90 | 22.19 | 21.25 | 21.90 | 1,213,247 | +0.00(+0.00%) |
Nov 15, 2016 | 21.69 | 22.13 | 21.24 | 21.90 | 1,395,510 | +0.37(+1.72%) |
Nov 14, 2016 | 21.08 | 21.88 | 21.08 | 21.53 | 1,326,393 | +0.08(+0.38%) |
Nov 11, 2016 | 21.16 | 21.45 | 20.91 | 21.45 | 1,617,504 | +0.16(+0.77%) |
Nov 10, 2016 | 21.41 | 21.61 | 21.16 | 21.28 | 2,406,960 | +0.12(+0.58%) |
Nov 09, 2016 | 20.26 | 21.29 | 20.26 | 21.16 | 1,441,084 | +0.49(+2.39%) |
Nov 08, 2016 | 20.38 | 20.85 | 20.26 | 20.67 | 934,853 | +0.25(+1.21%) |
Nov 07, 2016 | 20.09 | 20.63 | 20.01 | 20.42 | 699,646 | +0.58(+2.90%) |
Nov 04, 2016 | 19.64 | 20.28 | 19.48 | 19.85 | 1,522,957 | +0.21(+1.05%) |
Nov 03, 2016 | 19.89 | 20.05 | 19.48 | 19.64 | 940,135 | -0.16(-0.83%) |
Nov 02, 2016 | 19.97 | 20.13 | 19.56 | 19.80 | 991,793 | -0.04(-0.21%) |
Nov 01, 2016 | 19.89 | 19.97 | 19.68 | 19.85 | 969,172 | +0.08(+0.42%) |
Oct 31, 2016 | 19.85 | 19.97 | 19.72 | 19.76 | 656,173 | -0.04(-0.21%) |
Oct 28, 2016 | 20.13 | 20.17 | 19.68 | 19.80 | 1,218,207 | -0.37(-1.83%) |
Oct 27, 2016 | 19.93 | 20.30 | 19.85 | 20.17 | 1,119,801 | +0.33(+1.66%) |
Oct 26, 2016 | 19.80 | 20.30 | 19.48 | 19.85 | 1,541,758 | +0.04(+0.21%) |
Oct 25, 2016 | 19.48 | 19.93 | 19.48 | 19.80 | 995,017 | +0.35(+1.79%) |
Oct 24, 2016 | 19.15 | 19.56 | 19.07 | 19.46 | 1,063,181 | +0.47(+2.49%) |
Oct 21, 2016 | 17.63 | 19.07 | 17.63 | 18.98 | 2,376,184 | +0.33(+1.76%) |
Oct 20, 2016 | 18.70 | 18.90 | 18.53 | 18.65 | 1,152,751 | -0.08(-0.44%) |
Oct 19, 2016 | 18.78 | 19.07 | 18.49 | 18.74 | 656,165 | -0.12(-0.65%) |
Oct 18, 2016 | 18.78 | 18.94 | 18.47 | 18.86 | 890,206 | +0.25(+1.32%) |
Oct 17, 2016 | 18.86 | 18.86 | 18.47 | 18.61 | 687,461 | -0.20(-1.05%) |
Oct 14, 2016 | 19.24 | 19.24 | 18.63 | 18.81 | 1,289,809 | -0.30(-1.59%) |
Oct 13, 2016 | 19.22 | 19.30 | 18.96 | 19.11 | 1,498,918 | -0.40(-2.06%) |
Oct 12, 2016 | 19.70 | 19.70 | 19.44 | 19.52 | 645,585 | -0.11(-0.54%) |
Oct 11, 2016 | 19.70 | 19.80 | 19.49 | 19.62 | 745,735 | -0.16(-0.83%) |
Oct 10, 2016 | 19.66 | 19.87 | 19.66 | 19.79 | 703,003 | +0.19(+0.96%) |
Oct 07, 2016 | 19.48 | 19.76 | 19.31 | 19.60 | 983,377 | +0.00(+0.00%) |
Oct 06, 2016 | 19.11 | 19.67 | 19.11 | 19.60 | 763,667 | +0.07(+0.38%) |
Oct 05, 2016 | 19.26 | 19.54 | 19.13 | 19.53 | 991,215 | +0.15(+0.76%) |
Oct 04, 2016 | 19.56 | 19.58 | 19.21 | 19.38 | 631,890 | -0.02(-0.08%) |