Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.36 | 20.36 | 20.36 | 0 | -0.50(-2.40%) | |
Dec 29, 2016 | 19.97 | 20.90 | 19.80 | 20.86 | 90,035 | +0.73(+3.63%) |
Dec 28, 2016 | 22.07 | 22.09 | 19.93 | 20.13 | 119,152 | -2.01(-9.08%) |
Dec 27, 2016 | 22.10 | 23.00 | 22.04 | 22.14 | 50,919 | +0.08(+0.36%) |
Dec 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | -0.35(-1.56%) | |
Dec 22, 2016 | 22.77 | 22.83 | 22.35 | 22.41 | 37,747 | -0.23(-1.02%) |
Dec 21, 2016 | 22.52 | 22.77 | 22.31 | 22.64 | 36,715 | +0.23(+1.03%) |
Dec 20, 2016 | 22.09 | 22.61 | 21.45 | 22.41 | 60,128 | +0.51(+2.33%) |
Dec 19, 2016 | 22.47 | 23.20 | 21.89 | 21.90 | 72,397 | -0.60(-2.67%) |
Dec 16, 2016 | 22.39 | 22.83 | 22.00 | 22.50 | 279,928 | +0.31(+1.40%) |
Dec 15, 2016 | 21.70 | 22.46 | 21.40 | 22.19 | 50,268 | +0.39(+1.79%) |
Dec 14, 2016 | 21.75 | 22.34 | 21.75 | 21.80 | 54,474 | -0.19(-0.86%) |
Dec 13, 2016 | 22.03 | 22.48 | 21.65 | 21.99 | 83,217 | +0.03(+0.14%) |
Dec 12, 2016 | 21.93 | 22.35 | 21.70 | 21.96 | 76,213 | -0.02(-0.09%) |
Dec 09, 2016 | 22.28 | 22.39 | 21.85 | 21.98 | 63,601 | -0.05(-0.23%) |
Dec 08, 2016 | 22.17 | 22.44 | 21.65 | 22.03 | 61,228 | -0.03(-0.14%) |
Dec 07, 2016 | 21.99 | 22.34 | 21.73 | 22.06 | 43,693 | -0.03(-0.14%) |
Dec 06, 2016 | 21.84 | 22.20 | 21.57 | 22.09 | 55,738 | +0.11(+0.50%) |
Dec 05, 2016 | 20.63 | 22.13 | 20.63 | 21.98 | 134,912 | +1.53(+7.48%) |
Dec 02, 2016 | 20.75 | 20.97 | 20.29 | 20.45 | 43,137 | -0.40(-1.92%) |
Dec 01, 2016 | 21.53 | 21.53 | 20.72 | 20.85 | 66,390 | -0.32(-1.51%) |
Nov 30, 2016 | 20.69 | 21.65 | 20.69 | 21.17 | 91,085 | +0.91(+4.49%) |
Nov 29, 2016 | 20.62 | 20.72 | 19.96 | 20.26 | 57,638 | -0.53(-2.55%) |
Nov 28, 2016 | 21.41 | 21.43 | 20.52 | 20.79 | 49,633 | -0.46(-2.16%) |
Nov 25, 2016 | 21.02 | 21.42 | 20.80 | 21.25 | 28,271 | +0.12(+0.57%) |
Nov 23, 2016 | 21.13 | 21.13 | 21.13 | 0 | -0.12(-0.56%) | |
Nov 22, 2016 | 21.12 | 21.81 | 21.06 | 21.25 | 129,516 | +0.20(+0.95%) |
Nov 21, 2016 | 21.65 | 21.71 | 20.94 | 21.05 | 79,551 | -0.28(-1.31%) |
Nov 18, 2016 | 19.69 | 21.44 | 19.55 | 21.33 | 81,242 | +1.81(+9.27%) |
Nov 17, 2016 | 20.60 | 21.00 | 19.36 | 19.52 | 92,116 | -1.90(-8.87%) |
Nov 16, 2016 | 21.26 | 22.02 | 20.81 | 21.42 | 116,931 | -0.23(-1.06%) |
Nov 15, 2016 | 21.98 | 22.54 | 21.17 | 21.65 | 75,323 | -0.14(-0.64%) |
Nov 14, 2016 | 22.03 | 22.30 | 21.36 | 21.79 | 87,280 | -0.12(-0.55%) |
Nov 11, 2016 | 21.84 | 22.27 | 21.34 | 21.91 | 110,762 | +0.05(+0.23%) |
Nov 10, 2016 | 21.00 | 22.36 | 20.91 | 21.86 | 140,337 | +0.99(+4.74%) |
Nov 09, 2016 | 19.41 | 20.88 | 19.30 | 20.87 | 83,390 | +1.46(+7.52%) |
Nov 08, 2016 | 19.23 | 19.62 | 18.95 | 19.41 | 33,279 | +0.08(+0.41%) |
Nov 07, 2016 | 18.80 | 19.50 | 18.64 | 19.33 | 102,278 | +0.78(+4.20%) |
Nov 04, 2016 | 18.38 | 18.76 | 18.23 | 18.55 | 37,293 | +0.08(+0.43%) |
Nov 03, 2016 | 18.32 | 18.68 | 17.90 | 18.47 | 46,325 | +0.24(+1.32%) |
Nov 02, 2016 | 18.08 | 18.40 | 18.08 | 18.23 | 71,486 | -0.05(-0.27%) |
Nov 01, 2016 | 18.62 | 18.72 | 18.09 | 18.28 | 48,446 | -0.15(-0.81%) |
Oct 31, 2016 | 18.37 | 18.55 | 18.13 | 18.43 | 45,761 | -0.14(-0.75%) |
Oct 28, 2016 | 18.66 | 18.95 | 18.26 | 18.57 | 48,922 | -0.17(-0.91%) |
Oct 27, 2016 | 18.55 | 18.83 | 18.38 | 18.74 | 26,954 | +0.45(+2.46%) |
Oct 26, 2016 | 18.09 | 18.56 | 17.75 | 18.29 | 40,453 | -0.01(-0.05%) |
Oct 25, 2016 | 18.28 | 18.58 | 18.16 | 18.30 | 36,312 | -0.07(-0.38%) |
Oct 24, 2016 | 17.62 | 18.57 | 17.58 | 18.37 | 44,462 | +0.75(+4.26%) |
Oct 21, 2016 | 17.29 | 17.94 | 17.21 | 17.62 | 45,611 | +0.03(+0.17%) |
Oct 20, 2016 | 17.49 | 17.78 | 16.77 | 17.59 | 38,036 | -0.08(-0.45%) |
Oct 19, 2016 | 17.60 | 18.02 | 17.55 | 17.67 | 45,107 | +0.21(+1.20%) |
Oct 18, 2016 | 17.73 | 17.89 | 17.08 | 17.46 | 41,354 | +0.06(+0.34%) |
Oct 17, 2016 | 17.44 | 17.82 | 16.91 | 17.40 | 36,117 | -0.05(-0.29%) |
Oct 14, 2016 | 17.86 | 18.06 | 17.14 | 17.45 | 40,059 | -0.28(-1.58%) |
Oct 13, 2016 | 18.79 | 18.94 | 17.48 | 17.73 | 102,465 | -1.19(-6.29%) |
Oct 12, 2016 | 18.84 | 19.13 | 18.56 | 18.92 | 31,535 | -0.04(-0.21%) |
Oct 11, 2016 | 19.45 | 19.45 | 18.54 | 18.96 | 36,565 | -0.52(-2.67%) |
Oct 10, 2016 | 19.64 | 19.91 | 19.11 | 19.48 | 54,891 | +0.17(+0.88%) |
Oct 07, 2016 | 19.65 | 19.76 | 19.02 | 19.31 | 56,349 | -0.41(-2.08%) |
Oct 06, 2016 | 20.35 | 20.62 | 19.63 | 19.72 | 51,712 | -0.46(-2.28%) |
Oct 05, 2016 | 19.66 | 20.46 | 19.07 | 20.18 | 62,177 | +0.81(+4.18%) |
Oct 04, 2016 | 19.44 | 19.52 | 18.66 | 19.37 | 38,088 | +0.13(+0.68%) |