Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.57 | 19.57 | 19.57 | 0 | -0.06(-0.28%) | |
Dec 29, 2016 | 19.74 | 19.85 | 19.59 | 19.63 | 2,550,750 | -0.15(-0.75%) |
Dec 28, 2016 | 19.69 | 19.86 | 19.61 | 19.78 | 3,519,341 | +0.14(+0.69%) |
Dec 27, 2016 | 19.78 | 19.80 | 19.48 | 19.64 | 4,437,378 | -0.10(-0.53%) |
Dec 23, 2016 | 19.75 | 19.75 | 19.75 | 0 | -0.17(-0.86%) | |
Dec 22, 2016 | 20.00 | 20.13 | 19.91 | 19.92 | 3,295,281 | -0.16(-0.80%) |
Dec 21, 2016 | 20.29 | 20.42 | 19.98 | 20.08 | 3,320,191 | -0.20(-0.97%) |
Dec 20, 2016 | 20.40 | 20.52 | 20.26 | 20.27 | 3,475,937 | -0.05(-0.24%) |
Dec 19, 2016 | 20.53 | 20.58 | 20.24 | 20.32 | 4,560,765 | -0.25(-1.19%) |
Dec 16, 2016 | 20.51 | 20.61 | 20.29 | 20.57 | 4,904,418 | +0.26(+1.30%) |
Dec 15, 2016 | 20.49 | 20.70 | 20.19 | 20.31 | 6,876,022 | -0.40(-1.93%) |
Dec 14, 2016 | 21.23 | 21.29 | 20.66 | 20.70 | 4,487,221 | -0.74(-3.44%) |
Dec 13, 2016 | 20.96 | 21.55 | 20.82 | 21.44 | 5,690,816 | +0.75(+3.62%) |
Dec 12, 2016 | 21.18 | 21.66 | 20.66 | 20.69 | 6,019,179 | +0.20(+0.96%) |
Dec 09, 2016 | 20.41 | 20.56 | 20.28 | 20.50 | 4,862,655 | +0.14(+0.66%) |
Dec 08, 2016 | 20.46 | 20.48 | 19.96 | 20.36 | 3,524,414 | -0.04(-0.21%) |
Dec 07, 2016 | 20.66 | 20.69 | 20.27 | 20.40 | 4,276,369 | -0.20(-0.95%) |
Dec 06, 2016 | 20.54 | 20.76 | 20.44 | 20.60 | 4,486,699 | -0.16(-0.76%) |
Dec 05, 2016 | 20.96 | 21.06 | 20.74 | 20.76 | 5,338,125 | -0.03(-0.15%) |
Dec 02, 2016 | 20.75 | 21.05 | 20.54 | 20.79 | 5,240,355 | +0.02(+0.12%) |
Dec 01, 2016 | 21.00 | 21.34 | 20.60 | 20.76 | 6,415,449 | +0.18(+0.89%) |
Nov 30, 2016 | 20.08 | 20.97 | 20.02 | 20.58 | 7,861,456 | +1.68(+8.90%) |
Nov 29, 2016 | 18.95 | 19.06 | 18.49 | 18.90 | 4,309,504 | -0.46(-2.36%) |
Nov 28, 2016 | 19.83 | 19.85 | 19.31 | 19.36 | 3,202,749 | -0.23(-1.15%) |
Nov 25, 2016 | 19.77 | 19.78 | 19.52 | 19.58 | 792,791 | -0.35(-1.74%) |
Nov 23, 2016 | 19.93 | 19.93 | 19.93 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 20.06 | 20.20 | 19.62 | 19.95 | 1,853,238 | -0.09(-0.43%) |
Nov 21, 2016 | 19.83 | 20.08 | 19.68 | 20.04 | 2,789,616 | +0.60(+3.07%) |
Nov 18, 2016 | 19.05 | 19.50 | 19.02 | 19.44 | 2,639,960 | +0.32(+1.66%) |
Nov 17, 2016 | 19.56 | 19.60 | 19.09 | 19.13 | 2,694,937 | -0.18(-0.95%) |
Nov 16, 2016 | 19.23 | 19.56 | 19.06 | 19.31 | 3,825,589 | -0.07(-0.35%) |
Nov 15, 2016 | 18.99 | 19.44 | 18.93 | 19.38 | 3,704,496 | +0.58(+3.08%) |
Nov 14, 2016 | 18.52 | 18.81 | 18.32 | 18.80 | 5,708,778 | +0.20(+1.05%) |
Nov 11, 2016 | 18.61 | 18.64 | 18.12 | 18.60 | 4,606,329 | -0.27(-1.42%) |
Nov 10, 2016 | 18.79 | 19.02 | 18.60 | 18.87 | 4,873,152 | -0.05(-0.29%) |
Nov 09, 2016 | 18.54 | 19.03 | 18.36 | 18.92 | 4,617,938 | +0.31(+1.67%) |
Nov 08, 2016 | 18.36 | 18.80 | 18.27 | 18.61 | 4,181,880 | +0.10(+0.53%) |
Nov 07, 2016 | 18.49 | 18.59 | 18.18 | 18.52 | 4,464,124 | +0.27(+1.50%) |
Nov 04, 2016 | 18.52 | 18.55 | 17.95 | 18.24 | 4,868,361 | -0.40(-2.16%) |
Nov 03, 2016 | 19.21 | 19.24 | 18.38 | 18.64 | 9,778,059 | -0.54(-2.80%) |
Nov 02, 2016 | 19.05 | 19.34 | 18.88 | 19.18 | 4,556,084 | -0.11(-0.57%) |
Nov 01, 2016 | 19.52 | 19.58 | 19.02 | 19.29 | 3,670,561 | -0.04(-0.19%) |
Oct 31, 2016 | 19.59 | 19.74 | 19.33 | 19.33 | 3,979,984 | -0.41(-2.10%) |
Oct 28, 2016 | 19.73 | 20.02 | 19.55 | 19.74 | 3,373,334 | -0.08(-0.40%) |
Oct 27, 2016 | 20.00 | 20.02 | 19.75 | 19.82 | 2,928,624 | -0.02(-0.12%) |
Oct 26, 2016 | 19.79 | 20.08 | 19.63 | 19.84 | 3,064,020 | -0.09(-0.46%) |
Oct 25, 2016 | 20.13 | 20.29 | 19.86 | 19.94 | 3,357,082 | -0.22(-1.09%) |
Oct 24, 2016 | 20.11 | 20.26 | 19.86 | 20.16 | 5,921,058 | -0.04(-0.21%) |
Oct 21, 2016 | 20.06 | 20.28 | 19.99 | 20.20 | 3,103,348 | +0.01(+0.06%) |
Oct 20, 2016 | 19.87 | 20.23 | 19.84 | 20.19 | 2,923,493 | +0.03(+0.15%) |
Oct 19, 2016 | 19.88 | 20.25 | 19.82 | 20.16 | 2,422,070 | +0.44(+2.23%) |
Oct 18, 2016 | 19.91 | 20.02 | 19.68 | 19.72 | 3,231,914 | +0.09(+0.47%) |
Oct 17, 2016 | 19.56 | 19.66 | 19.44 | 19.62 | 3,684,806 | +0.04(+0.22%) |
Oct 14, 2016 | 19.86 | 20.06 | 19.51 | 19.58 | 3,914,711 | -0.18(-0.89%) |
Oct 13, 2016 | 19.62 | 19.84 | 19.47 | 19.76 | 4,146,213 | -0.03(-0.15%) |
Oct 12, 2016 | 19.72 | 19.88 | 19.61 | 19.79 | 4,055,696 | -0.06(-0.31%) |
Oct 11, 2016 | 19.66 | 19.87 | 19.64 | 19.85 | 6,165,558 | +0.15(+0.74%) |
Oct 10, 2016 | 19.69 | 20.08 | 19.66 | 19.70 | 1,566,226 | +0.26(+1.32%) |
Oct 07, 2016 | 19.69 | 19.83 | 19.27 | 19.45 | 4,250,945 | -0.24(-1.21%) |
Oct 06, 2016 | 19.91 | 20.00 | 19.62 | 19.69 | 4,862,693 | -0.14(-0.71%) |
Oct 05, 2016 | 19.69 | 19.96 | 19.63 | 19.83 | 4,229,416 | +0.41(+2.13%) |
Oct 04, 2016 | 19.56 | 19.76 | 19.25 | 19.41 | 2,818,645 | -0.22(-1.12%) |