Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.40 | 20.40 | 20.40 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 20.41 | 20.50 | 20.33 | 20.39 | 62,070 | +0.00(+0.00%) |
Dec 28, 2016 | 20.38 | 20.50 | 20.05 | 20.39 | 43,869 | +0.07(+0.34%) |
Dec 27, 2016 | 20.10 | 20.39 | 20.10 | 20.32 | 59,593 | +0.22(+1.09%) |
Dec 23, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.15(+0.75%) | |
Dec 22, 2016 | 19.98 | 20.09 | 19.92 | 19.95 | 17,292 | +0.06(+0.30%) |
Dec 21, 2016 | 20.12 | 20.19 | 19.83 | 19.89 | 51,615 | -0.27(-1.34%) |
Dec 20, 2016 | 20.19 | 20.23 | 20.02 | 20.16 | 27,001 | +0.26(+1.31%) |
Dec 19, 2016 | 19.91 | 20.00 | 19.61 | 19.90 | 78,823 | -0.08(-0.39%) |
Dec 16, 2016 | 19.88 | 20.01 | 19.81 | 19.98 | 76,850 | +0.26(+1.31%) |
Dec 15, 2016 | 19.58 | 19.80 | 19.08 | 19.72 | 69,374 | +0.06(+0.31%) |
Dec 14, 2016 | 19.96 | 20.20 | 19.62 | 19.66 | 48,607 | -0.50(-2.48%) |
Dec 13, 2016 | 20.28 | 20.28 | 20.00 | 20.16 | 32,830 | +0.16(+0.80%) |
Dec 12, 2016 | 20.37 | 20.43 | 19.93 | 20.00 | 175,180 | +0.27(+1.37%) |
Dec 09, 2016 | 19.76 | 19.76 | 19.63 | 19.73 | 43,147 | +0.20(+1.02%) |
Dec 08, 2016 | 19.41 | 19.58 | 19.30 | 19.53 | 125,751 | +0.17(+0.88%) |
Dec 07, 2016 | 19.39 | 19.57 | 19.31 | 19.36 | 119,575 | -0.19(-0.97%) |
Dec 06, 2016 | 19.52 | 19.67 | 19.44 | 19.55 | 102,517 | -0.14(-0.71%) |
Dec 05, 2016 | 19.80 | 19.98 | 19.68 | 19.69 | 286,302 | -0.04(-0.20%) |
Dec 02, 2016 | 19.60 | 19.78 | 19.51 | 19.73 | 162,164 | +0.30(+1.54%) |
Dec 01, 2016 | 19.37 | 19.73 | 19.37 | 19.43 | 464,464 | +0.54(+2.86%) |
Nov 30, 2016 | 18.57 | 19.18 | 18.56 | 18.89 | 326,769 | +1.24(+7.03%) |
Nov 29, 2016 | 17.71 | 17.80 | 17.54 | 17.65 | 85,100 | -0.56(-3.08%) |
Nov 28, 2016 | 18.14 | 18.47 | 18.14 | 18.21 | 32,975 | +0.12(+0.66%) |
Nov 25, 2016 | 18.42 | 18.42 | 18.02 | 18.09 | 40,788 | -0.54(-2.90%) |
Nov 23, 2016 | 18.63 | 18.63 | 18.63 | 0 | +0.11(+0.59%) | |
Nov 22, 2016 | 18.68 | 18.75 | 18.39 | 18.52 | 74,473 | -0.17(-0.92%) |
Nov 21, 2016 | 18.37 | 18.69 | 18.35 | 18.69 | 70,241 | +0.72(+4.02%) |
Nov 18, 2016 | 17.88 | 17.98 | 17.65 | 17.97 | 45,321 | +0.29(+1.64%) |
Nov 17, 2016 | 18.02 | 18.12 | 17.65 | 17.68 | 137,558 | -0.04(-0.23%) |
Nov 16, 2016 | 17.80 | 18.02 | 17.63 | 17.72 | 29,429 | -0.22(-1.23%) |
Nov 15, 2016 | 17.46 | 17.98 | 17.46 | 17.94 | 171,085 | +0.75(+4.36%) |
Nov 14, 2016 | 17.15 | 17.20 | 16.80 | 17.19 | 111,555 | +0.04(+0.23%) |
Nov 11, 2016 | 17.32 | 17.39 | 17.10 | 17.15 | 82,312 | -0.47(-2.67%) |
Nov 10, 2016 | 17.68 | 17.96 | 17.60 | 17.62 | 148,342 | -0.35(-1.95%) |
Nov 09, 2016 | 17.61 | 18.01 | 17.55 | 17.97 | 118,770 | +0.38(+2.16%) |
Nov 08, 2016 | 17.47 | 17.74 | 17.42 | 17.59 | 70,945 | -0.01(-0.06%) |
Nov 07, 2016 | 17.41 | 17.61 | 17.26 | 17.60 | 94,682 | +0.31(+1.79%) |
Nov 04, 2016 | 17.30 | 17.52 | 17.12 | 17.29 | 76,419 | -0.18(-1.03%) |
Nov 03, 2016 | 17.64 | 17.73 | 17.38 | 17.47 | 78,705 | -0.28(-1.56%) |
Nov 02, 2016 | 17.86 | 18.11 | 17.54 | 17.75 | 95,500 | -0.41(-2.28%) |
Nov 01, 2016 | 18.31 | 18.35 | 17.95 | 18.16 | 79,916 | +0.08(+0.44%) |
Oct 31, 2016 | 18.59 | 18.61 | 18.07 | 18.08 | 72,271 | -0.74(-3.93%) |
Oct 28, 2016 | 18.99 | 19.15 | 18.79 | 18.82 | 21,544 | -0.30(-1.57%) |
Oct 27, 2016 | 19.18 | 19.22 | 19.06 | 19.12 | 16,078 | +0.14(+0.74%) |
Oct 26, 2016 | 19.02 | 19.32 | 18.94 | 18.98 | 35,079 | -0.26(-1.35%) |
Oct 25, 2016 | 19.42 | 19.51 | 19.21 | 19.24 | 23,539 | -0.27(-1.38%) |
Oct 24, 2016 | 19.42 | 19.53 | 19.21 | 19.51 | 31,061 | -0.03(-0.15%) |
Oct 21, 2016 | 19.38 | 19.56 | 19.33 | 19.54 | 37,870 | +0.21(+1.09%) |
Oct 20, 2016 | 19.48 | 19.48 | 19.31 | 19.33 | 16,836 | -0.33(-1.68%) |
Oct 19, 2016 | 19.58 | 19.87 | 19.58 | 19.66 | 15,705 | +0.26(+1.34%) |
Oct 18, 2016 | 19.44 | 19.45 | 19.21 | 19.40 | 41,938 | +0.14(+0.73%) |
Oct 17, 2016 | 19.34 | 19.34 | 19.13 | 19.26 | 76,653 | -0.08(-0.41%) |
Oct 14, 2016 | 19.42 | 19.42 | 19.21 | 19.34 | 39,928 | -0.06(-0.31%) |
Oct 13, 2016 | 19.29 | 19.46 | 19.03 | 19.40 | 69,513 | +0.08(+0.41%) |
Oct 12, 2016 | 19.38 | 19.42 | 19.28 | 19.32 | 49,337 | -0.19(-0.97%) |
Oct 11, 2016 | 19.72 | 19.72 | 19.42 | 19.51 | 61,845 | -0.17(-0.86%) |
Oct 10, 2016 | 19.53 | 19.89 | 19.53 | 19.68 | 39,996 | +0.42(+2.18%) |
Oct 07, 2016 | 19.53 | 19.53 | 19.20 | 19.26 | 115,410 | -0.23(-1.18%) |
Oct 06, 2016 | 19.43 | 19.57 | 19.34 | 19.49 | 68,612 | +0.23(+1.19%) |
Oct 05, 2016 | 19.26 | 19.37 | 18.86 | 19.26 | 82,871 | +0.29(+1.53%) |
Oct 04, 2016 | 19.18 | 19.18 | 18.91 | 18.97 | 73,608 | +0.08(+0.42%) |