Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.32 | 22.32 | 22.32 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 22.41 | 22.71 | 22.38 | 22.44 | 1,164,433 | +0.03(+0.13%) |
Dec 28, 2016 | 22.85 | 22.86 | 22.39 | 22.41 | 1,185,882 | -0.37(-1.61%) |
Dec 27, 2016 | 22.71 | 22.95 | 22.70 | 22.78 | 1,389,873 | +0.05(+0.21%) |
Dec 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | +0.04(+0.17%) | |
Dec 22, 2016 | 22.80 | 22.88 | 22.56 | 22.70 | 1,691,488 | -0.12(-0.54%) |
Dec 21, 2016 | 22.88 | 23.00 | 22.75 | 22.82 | 1,855,680 | -0.18(-0.78%) |
Dec 20, 2016 | 22.83 | 23.14 | 22.70 | 23.00 | 2,839,947 | +0.14(+0.62%) |
Dec 19, 2016 | 22.74 | 23.10 | 22.49 | 22.86 | 4,924,293 | +0.08(+0.37%) |
Dec 16, 2016 | 22.49 | 23.71 | 22.35 | 22.77 | 17,960,124 | +2.43(+11.96%) |
Dec 15, 2016 | 20.35 | 20.78 | 20.28 | 20.34 | 3,625,766 | +0.07(+0.33%) |
Dec 14, 2016 | 20.41 | 20.57 | 20.19 | 20.27 | 2,002,980 | -0.12(-0.60%) |
Dec 13, 2016 | 20.29 | 20.51 | 20.15 | 20.40 | 1,957,198 | +0.13(+0.65%) |
Dec 12, 2016 | 20.25 | 20.62 | 20.09 | 20.26 | 1,889,327 | -0.12(-0.60%) |
Dec 09, 2016 | 20.37 | 20.57 | 20.26 | 20.39 | 1,684,723 | +0.04(+0.19%) |
Dec 08, 2016 | 20.08 | 20.44 | 20.04 | 20.35 | 2,516,984 | +0.25(+1.27%) |
Dec 07, 2016 | 19.30 | 20.17 | 19.27 | 20.09 | 3,050,483 | -0.17(-0.84%) |
Dec 06, 2016 | 19.89 | 20.27 | 19.89 | 20.26 | 1,891,010 | +0.47(+2.38%) |
Dec 05, 2016 | 19.51 | 19.88 | 19.49 | 19.79 | 1,512,280 | +0.46(+2.39%) |
Dec 02, 2016 | 19.42 | 19.53 | 19.26 | 19.33 | 2,441,882 | -0.15(-0.77%) |
Dec 01, 2016 | 20.05 | 20.05 | 19.34 | 19.48 | 2,036,041 | -0.46(-2.32%) |
Nov 30, 2016 | 20.10 | 20.24 | 19.70 | 19.94 | 3,075,755 | -0.02(-0.09%) |
Nov 29, 2016 | 20.08 | 20.32 | 19.94 | 19.96 | 1,795,696 | -0.21(-1.03%) |
Nov 28, 2016 | 20.35 | 20.51 | 20.13 | 20.17 | 1,703,504 | -0.22(-1.06%) |
Nov 25, 2016 | 20.46 | 20.57 | 20.35 | 20.39 | 609,562 | -0.09(-0.46%) |
Nov 23, 2016 | 20.48 | 20.48 | 20.48 | 0 | +0.30(+1.50%) | |
Nov 22, 2016 | 19.40 | 20.24 | 19.37 | 20.18 | 4,030,981 | +0.91(+4.75%) |
Nov 21, 2016 | 19.31 | 19.44 | 19.16 | 19.26 | 2,235,509 | +0.02(+0.10%) |
Nov 18, 2016 | 19.45 | 19.52 | 19.23 | 19.25 | 2,296,578 | -0.21(-1.07%) |
Nov 17, 2016 | 19.53 | 19.63 | 19.35 | 19.45 | 2,847,238 | -0.02(-0.10%) |
Nov 16, 2016 | 20.04 | 20.17 | 19.39 | 19.47 | 3,640,820 | -0.73(-3.59%) |
Nov 15, 2016 | 20.54 | 20.62 | 20.16 | 20.20 | 2,299,143 | -0.26(-1.29%) |
Nov 14, 2016 | 20.46 | 20.77 | 20.39 | 20.46 | 1,550,142 | +0.05(+0.23%) |
Nov 11, 2016 | 20.02 | 20.46 | 19.91 | 20.41 | 1,248,577 | +0.34(+1.69%) |
Nov 10, 2016 | 20.44 | 20.82 | 20.06 | 20.08 | 2,470,080 | -0.19(-0.93%) |
Nov 09, 2016 | 19.69 | 20.38 | 19.21 | 20.26 | 1,832,299 | +0.24(+1.22%) |
Nov 08, 2016 | 19.81 | 20.13 | 19.62 | 20.02 | 1,459,799 | +0.20(+1.00%) |
Nov 07, 2016 | 19.58 | 19.97 | 19.52 | 19.82 | 1,273,146 | +0.61(+3.18%) |
Nov 04, 2016 | 19.26 | 19.53 | 19.15 | 19.21 | 1,433,341 | -0.07(-0.34%) |
Nov 03, 2016 | 19.49 | 19.50 | 19.21 | 19.28 | 2,308,832 | -0.19(-0.96%) |
Nov 02, 2016 | 19.79 | 19.91 | 19.44 | 19.47 | 1,414,950 | -0.31(-1.57%) |
Nov 01, 2016 | 20.15 | 20.24 | 19.62 | 19.78 | 2,149,196 | -0.27(-1.36%) |
Oct 31, 2016 | 20.13 | 20.24 | 19.96 | 20.05 | 2,079,616 | -0.08(-0.37%) |
Oct 28, 2016 | 20.24 | 20.63 | 20.12 | 20.12 | 1,715,689 | -0.10(-0.51%) |
Oct 27, 2016 | 20.43 | 20.52 | 20.09 | 20.23 | 1,659,695 | -0.14(-0.69%) |
Oct 26, 2016 | 20.22 | 20.71 | 20.19 | 20.37 | 2,966,915 | -0.09(-0.46%) |
Oct 25, 2016 | 20.48 | 20.53 | 20.23 | 20.46 | 1,126,084 | -0.07(-0.32%) |
Oct 24, 2016 | 20.59 | 20.73 | 20.45 | 20.53 | 1,448,732 | +0.16(+0.78%) |
Oct 21, 2016 | 20.29 | 20.49 | 20.08 | 20.37 | 1,080,503 | -0.05(-0.23%) |
Oct 20, 2016 | 20.53 | 20.64 | 20.21 | 20.41 | 1,598,925 | -0.19(-0.91%) |
Oct 19, 2016 | 20.33 | 20.70 | 20.33 | 20.60 | 2,269,226 | +0.17(+0.83%) |
Oct 18, 2016 | 20.21 | 20.44 | 20.12 | 20.43 | 1,990,180 | +0.38(+1.87%) |
Oct 17, 2016 | 19.93 | 20.22 | 19.83 | 20.06 | 1,433,448 | +0.08(+0.42%) |
Oct 14, 2016 | 20.13 | 20.25 | 19.95 | 19.97 | 1,591,848 | -0.05(-0.23%) |
Oct 13, 2016 | 19.97 | 20.08 | 19.62 | 20.02 | 1,589,219 | -0.16(-0.79%) |
Oct 12, 2016 | 20.35 | 20.40 | 20.18 | 20.18 | 1,250,752 | -0.11(-0.56%) |
Oct 11, 2016 | 20.52 | 20.56 | 20.13 | 20.29 | 1,776,978 | -0.23(-1.10%) |
Oct 10, 2016 | 20.46 | 20.86 | 20.51 | 20.52 | 1,258,376 | +0.06(+0.28%) |
Oct 07, 2016 | 20.65 | 20.77 | 20.37 | 20.46 | 1,243,621 | -0.23(-1.09%) |
Oct 06, 2016 | 20.63 | 20.77 | 20.42 | 20.69 | 1,951,378 | +0.09(+0.46%) |
Oct 05, 2016 | 20.57 | 20.85 | 20.49 | 20.59 | 2,135,703 | +0.17(+0.83%) |
Oct 04, 2016 | 20.44 | 20.74 | 20.36 | 20.42 | 2,938,176 | +0.12(+0.60%) |