Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.11(-0.47%) | |
Dec 29, 2016 | 23.50 | 23.71 | 23.26 | 23.66 | 143,275 | +0.32(+1.35%) |
Dec 28, 2016 | 22.59 | 23.51 | 22.53 | 23.34 | 161,389 | +0.78(+3.46%) |
Dec 27, 2016 | 22.53 | 22.87 | 22.51 | 22.56 | 54,709 | -0.02(-0.08%) |
Dec 23, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 21.65 | 23.41 | 21.65 | 22.57 | 203,862 | +0.95(+4.38%) |
Dec 21, 2016 | 22.11 | 22.11 | 21.47 | 21.62 | 72,911 | -0.43(-1.94%) |
Dec 20, 2016 | 21.78 | 22.23 | 21.16 | 22.05 | 194,949 | +0.55(+2.55%) |
Dec 19, 2016 | 21.29 | 21.90 | 21.19 | 21.50 | 168,726 | +0.14(+0.65%) |
Dec 16, 2016 | 21.82 | 21.93 | 21.23 | 21.36 | 161,554 | -0.48(-2.21%) |
Dec 15, 2016 | 21.92 | 22.35 | 21.74 | 21.85 | 129,862 | -0.09(-0.40%) |
Dec 14, 2016 | 21.61 | 22.16 | 21.45 | 21.93 | 140,665 | +0.19(+0.88%) |
Dec 13, 2016 | 22.40 | 22.47 | 21.71 | 21.74 | 101,010 | -0.43(-1.93%) |
Dec 12, 2016 | 22.69 | 22.69 | 21.96 | 22.17 | 130,684 | -0.53(-2.33%) |
Dec 09, 2016 | 22.08 | 23.06 | 21.39 | 22.70 | 290,181 | +0.54(+2.43%) |
Dec 08, 2016 | 21.51 | 22.18 | 21.38 | 22.16 | 133,374 | +0.57(+2.62%) |
Dec 07, 2016 | 21.30 | 21.70 | 21.01 | 21.60 | 87,369 | +0.05(+0.22%) |
Dec 06, 2016 | 21.72 | 22.27 | 21.21 | 21.55 | 72,574 | -0.03(-0.13%) |
Dec 05, 2016 | 20.95 | 21.64 | 20.90 | 21.58 | 137,233 | +0.74(+3.57%) |
Dec 02, 2016 | 20.54 | 21.09 | 20.50 | 20.83 | 126,046 | +0.09(+0.45%) |
Dec 01, 2016 | 21.06 | 21.27 | 20.28 | 20.74 | 222,494 | -0.33(-1.54%) |
Nov 30, 2016 | 21.58 | 22.00 | 20.98 | 21.07 | 143,535 | -0.51(-2.37%) |
Nov 29, 2016 | 21.92 | 22.08 | 21.51 | 21.58 | 105,325 | -0.24(-1.11%) |
Nov 28, 2016 | 22.30 | 22.64 | 21.74 | 21.82 | 97,744 | -0.57(-2.53%) |
Nov 25, 2016 | 22.53 | 22.71 | 22.04 | 22.39 | 82,291 | -0.14(-0.62%) |
Nov 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.32(+1.42%) | |
Nov 22, 2016 | 22.69 | 23.11 | 21.47 | 22.21 | 143,556 | -0.48(-2.13%) |
Nov 21, 2016 | 23.02 | 23.02 | 21.90 | 22.69 | 180,318 | -0.23(-1.01%) |
Nov 18, 2016 | 23.02 | 23.13 | 22.46 | 22.92 | 170,968 | +0.06(+0.24%) |
Nov 17, 2016 | 22.39 | 23.22 | 22.08 | 22.87 | 228,375 | +0.68(+3.08%) |
Nov 16, 2016 | 21.44 | 22.29 | 21.44 | 22.19 | 182,052 | +0.85(+4.00%) |
Nov 15, 2016 | 21.04 | 21.44 | 20.23 | 21.33 | 243,983 | -0.08(-0.39%) |
Nov 14, 2016 | 22.08 | 22.57 | 21.27 | 21.42 | 165,587 | -0.67(-3.02%) |
Nov 11, 2016 | 21.84 | 22.59 | 21.32 | 22.08 | 251,124 | +0.47(+2.19%) |
Nov 10, 2016 | 22.17 | 22.39 | 21.64 | 21.61 | 356,700 | -0.12(-0.55%) |
Nov 09, 2016 | 19.73 | 21.88 | 19.04 | 21.73 | 440,394 | +1.54(+7.63%) |
Nov 08, 2016 | 20.16 | 20.27 | 19.79 | 20.19 | 156,186 | -0.11(-0.55%) |
Nov 07, 2016 | 19.88 | 20.37 | 19.51 | 20.30 | 210,177 | +1.18(+6.16%) |
Nov 04, 2016 | 19.27 | 19.71 | 19.09 | 19.13 | 133,978 | +0.06(+0.29%) |
Nov 03, 2016 | 19.01 | 19.30 | 18.91 | 19.07 | 108,516 | +0.06(+0.34%) |
Nov 02, 2016 | 19.26 | 19.28 | 18.57 | 19.00 | 132,369 | -0.13(-0.68%) |
Nov 01, 2016 | 19.69 | 19.69 | 18.99 | 19.13 | 133,071 | -0.29(-1.48%) |
Oct 31, 2016 | 20.32 | 20.32 | 19.30 | 19.42 | 162,946 | -0.59(-2.97%) |
Oct 28, 2016 | 19.59 | 20.71 | 19.31 | 20.02 | 264,473 | +0.44(+2.23%) |
Oct 27, 2016 | 18.83 | 20.19 | 18.27 | 19.58 | 443,586 | +2.00(+11.40%) |
Oct 26, 2016 | 17.73 | 17.73 | 17.21 | 17.58 | 160,064 | -0.32(-1.76%) |
Oct 25, 2016 | 18.43 | 18.43 | 17.82 | 17.89 | 125,331 | -0.60(-3.26%) |
Oct 24, 2016 | 18.61 | 18.78 | 18.33 | 18.49 | 96,662 | +0.06(+0.35%) |
Oct 21, 2016 | 18.19 | 18.75 | 17.78 | 18.43 | 229,703 | +0.29(+1.58%) |
Oct 20, 2016 | 18.09 | 18.34 | 18.01 | 18.14 | 69,139 | +0.04(+0.20%) |
Oct 19, 2016 | 18.18 | 18.18 | 17.90 | 18.10 | 97,443 | -0.09(-0.51%) |
Oct 18, 2016 | 18.04 | 18.36 | 18.04 | 18.20 | 106,163 | +0.38(+2.13%) |
Oct 17, 2016 | 18.06 | 18.17 | 17.79 | 17.82 | 70,516 | -0.17(-0.93%) |
Oct 14, 2016 | 18.34 | 18.44 | 17.95 | 17.98 | 85,552 | -0.18(-0.97%) |
Oct 13, 2016 | 18.41 | 18.41 | 18.06 | 18.16 | 75,125 | -0.24(-1.31%) |
Oct 12, 2016 | 18.05 | 18.65 | 17.80 | 18.40 | 125,194 | +0.36(+2.00%) |
Oct 11, 2016 | 19.00 | 19.00 | 17.96 | 18.04 | 113,260 | -0.83(-4.42%) |
Oct 10, 2016 | 18.61 | 19.00 | 18.54 | 18.87 | 169,986 | +0.42(+2.26%) |
Oct 07, 2016 | 18.49 | 18.68 | 18.16 | 18.46 | 126,182 | +0.04(+0.20%) |
Oct 06, 2016 | 18.36 | 18.52 | 18.10 | 18.42 | 128,253 | +0.00(+0.00%) |
Oct 05, 2016 | 18.46 | 18.73 | 18.36 | 18.42 | 120,103 | +0.02(+0.10%) |
Oct 04, 2016 | 18.37 | 18.51 | 18.26 | 18.40 | 88,070 | -0.02(-0.10%) |