Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.09 | 21.09 | 21.09 | 0 | -0.38(-1.76%) | |
Dec 29, 2016 | 21.36 | 21.77 | 21.36 | 21.46 | 763,406 | -0.16(-0.72%) |
Dec 28, 2016 | 21.32 | 21.90 | 21.17 | 21.62 | 1,010,932 | +0.46(+2.17%) |
Dec 27, 2016 | 21.27 | 21.47 | 21.09 | 21.16 | 1,023,103 | -0.07(-0.35%) |
Dec 23, 2016 | 21.23 | 21.23 | 21.23 | 0 | -0.18(-0.86%) | |
Dec 22, 2016 | 21.83 | 22.10 | 21.41 | 21.42 | 926,685 | -0.42(-1.94%) |
Dec 21, 2016 | 21.89 | 22.08 | 21.73 | 21.84 | 729,793 | +0.01(+0.04%) |
Dec 20, 2016 | 21.41 | 22.00 | 21.28 | 21.83 | 1,164,022 | +0.61(+2.86%) |
Dec 19, 2016 | 21.49 | 21.87 | 21.13 | 21.22 | 1,181,987 | -0.51(-2.37%) |
Dec 16, 2016 | 21.71 | 22.13 | 21.55 | 21.74 | 2,082,931 | +0.26(+1.20%) |
Dec 15, 2016 | 21.30 | 21.86 | 20.88 | 21.48 | 1,579,384 | +0.21(+0.99%) |
Dec 14, 2016 | 21.94 | 21.94 | 21.23 | 21.27 | 1,548,358 | -0.94(-4.22%) |
Dec 13, 2016 | 22.16 | 22.36 | 22.01 | 22.21 | 1,409,874 | +0.24(+1.09%) |
Dec 12, 2016 | 22.38 | 22.74 | 21.85 | 21.97 | 2,046,054 | +0.13(+0.59%) |
Dec 09, 2016 | 22.21 | 22.46 | 21.80 | 21.84 | 1,869,661 | -0.17(-0.75%) |
Dec 08, 2016 | 21.81 | 22.14 | 21.55 | 22.00 | 1,588,050 | +0.27(+1.22%) |
Dec 07, 2016 | 21.82 | 22.01 | 21.48 | 21.74 | 1,591,739 | -0.07(-0.34%) |
Dec 06, 2016 | 21.78 | 22.00 | 21.49 | 21.81 | 1,229,519 | -0.20(-0.92%) |
Dec 05, 2016 | 22.09 | 22.70 | 21.98 | 22.01 | 1,602,475 | +0.04(+0.17%) |
Dec 02, 2016 | 21.36 | 22.23 | 21.36 | 21.98 | 1,453,261 | +0.45(+2.09%) |
Dec 01, 2016 | 23.18 | 23.34 | 21.12 | 21.53 | 3,018,901 | -0.85(-3.81%) |
Nov 30, 2016 | 22.08 | 23.17 | 21.55 | 22.38 | 4,420,483 | +2.41(+12.08%) |
Nov 29, 2016 | 20.97 | 21.01 | 19.83 | 19.97 | 4,111,829 | -1.28(-6.04%) |
Nov 28, 2016 | 22.56 | 22.56 | 21.10 | 21.25 | 2,514,626 | -1.22(-5.43%) |
Nov 25, 2016 | 23.30 | 23.30 | 22.04 | 22.47 | 1,248,716 | -0.94(-4.00%) |
Nov 23, 2016 | 23.41 | 23.41 | 23.41 | 0 | +0.43(+1.88%) | |
Nov 22, 2016 | 23.11 | 23.27 | 22.52 | 22.98 | 1,170,451 | -0.05(-0.20%) |
Nov 21, 2016 | 23.24 | 23.58 | 22.78 | 23.02 | 1,505,697 | +0.07(+0.32%) |
Nov 18, 2016 | 22.89 | 23.36 | 22.68 | 22.95 | 1,287,850 | +0.09(+0.40%) |
Nov 17, 2016 | 23.79 | 24.30 | 22.75 | 22.86 | 1,652,421 | -0.67(-2.85%) |
Nov 16, 2016 | 23.10 | 24.10 | 22.84 | 23.53 | 2,022,418 | +0.31(+1.34%) |
Nov 15, 2016 | 22.76 | 23.65 | 21.91 | 23.21 | 6,222,955 | +1.39(+6.39%) |
Nov 14, 2016 | 22.47 | 22.63 | 21.74 | 21.82 | 1,404,184 | -0.65(-2.90%) |
Nov 11, 2016 | 21.77 | 22.57 | 21.44 | 22.47 | 1,614,538 | +0.40(+1.83%) |
Nov 10, 2016 | 22.25 | 22.78 | 21.56 | 22.07 | 3,136,714 | +1.70(+8.33%) |
Nov 09, 2016 | 19.81 | 20.61 | 19.41 | 20.37 | 1,473,079 | +0.40(+2.02%) |
Nov 08, 2016 | 19.50 | 20.13 | 19.33 | 19.97 | 666,734 | +0.22(+1.11%) |
Nov 07, 2016 | 19.67 | 20.02 | 19.50 | 19.75 | 991,814 | +0.51(+2.67%) |
Nov 04, 2016 | 19.03 | 19.71 | 18.82 | 19.23 | 1,245,657 | +0.18(+0.96%) |
Nov 03, 2016 | 18.93 | 19.29 | 18.61 | 19.05 | 1,072,815 | +0.17(+0.87%) |
Nov 02, 2016 | 18.95 | 19.12 | 18.55 | 18.89 | 1,502,477 | -0.40(-2.09%) |
Nov 01, 2016 | 20.38 | 20.48 | 19.08 | 19.29 | 1,573,032 | -0.79(-3.93%) |
Oct 31, 2016 | 20.54 | 20.55 | 19.95 | 20.08 | 1,795,766 | -0.66(-3.18%) |
Oct 28, 2016 | 21.46 | 21.55 | 20.41 | 20.74 | 871,323 | -0.87(-4.03%) |
Oct 27, 2016 | 21.42 | 21.83 | 21.14 | 21.61 | 945,842 | +0.39(+1.82%) |
Oct 26, 2016 | 21.31 | 21.67 | 20.91 | 21.22 | 1,031,119 | -0.33(-1.53%) |
Oct 25, 2016 | 22.00 | 22.11 | 21.41 | 21.55 | 837,506 | -0.49(-2.21%) |
Oct 24, 2016 | 22.11 | 22.66 | 21.66 | 22.04 | 1,034,342 | +0.03(+0.13%) |
Oct 21, 2016 | 21.75 | 22.33 | 21.74 | 22.01 | 1,005,998 | +0.04(+0.17%) |
Oct 20, 2016 | 22.26 | 22.46 | 21.94 | 21.98 | 1,393,090 | -0.48(-2.12%) |
Oct 19, 2016 | 22.07 | 22.68 | 21.70 | 22.45 | 1,515,532 | +0.79(+3.64%) |
Oct 18, 2016 | 21.10 | 21.99 | 20.90 | 21.66 | 1,855,850 | +0.71(+3.37%) |
Oct 17, 2016 | 21.48 | 22.34 | 20.88 | 20.96 | 3,421,719 | +0.37(+1.78%) |
Oct 14, 2016 | 20.22 | 20.73 | 19.81 | 20.59 | 897,470 | +0.72(+3.65%) |
Oct 13, 2016 | 20.07 | 20.18 | 19.57 | 19.87 | 1,113,309 | -0.45(-2.21%) |
Oct 12, 2016 | 20.73 | 20.89 | 20.19 | 20.32 | 1,070,482 | -0.57(-2.72%) |
Oct 11, 2016 | 20.88 | 21.07 | 20.41 | 20.89 | 1,094,105 | -0.16(-0.74%) |
Oct 10, 2016 | 20.88 | 21.18 | 20.83 | 21.04 | 668,495 | +0.50(+2.46%) |
Oct 07, 2016 | 20.73 | 20.81 | 20.38 | 20.54 | 928,326 | -0.12(-0.58%) |
Oct 06, 2016 | 20.28 | 20.94 | 20.18 | 20.66 | 1,235,068 | +0.39(+1.95%) |
Oct 05, 2016 | 19.68 | 20.77 | 19.68 | 20.26 | 1,501,383 | +0.87(+4.49%) |
Oct 04, 2016 | 19.66 | 19.87 | 18.98 | 19.39 | 917,942 | -0.22(-1.12%) |