Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.29 | 19.29 | 19.29 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.43 | 19.51 | 19.32 | 19.42 | 775,648 | +0.07(+0.35%) |
Dec 28, 2016 | 19.41 | 19.49 | 19.31 | 19.35 | 650,797 | -0.13(-0.66%) |
Dec 27, 2016 | 19.52 | 19.60 | 19.38 | 19.48 | 382,086 | +0.05(+0.27%) |
Dec 23, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 20.14 | 20.14 | 19.66 | 19.71 | 1,198,619 | -0.40(-2.00%) |
Dec 21, 2016 | 20.05 | 20.15 | 19.89 | 20.11 | 592,411 | +0.13(+0.65%) |
Dec 20, 2016 | 20.04 | 20.22 | 19.95 | 19.98 | 832,674 | -0.02(-0.08%) |
Dec 19, 2016 | 21.24 | 21.24 | 20.00 | 20.00 | 2,727,460 | -1.16(-5.50%) |
Dec 16, 2016 | 21.02 | 21.27 | 20.96 | 21.16 | 1,105,551 | +0.21(+0.98%) |
Dec 15, 2016 | 20.93 | 20.98 | 20.80 | 20.96 | 701,314 | -0.05(-0.22%) |
Dec 14, 2016 | 21.21 | 21.34 | 20.94 | 21.00 | 1,058,520 | -0.24(-1.15%) |
Dec 13, 2016 | 21.31 | 21.40 | 21.24 | 21.24 | 729,648 | -0.02(-0.07%) |
Dec 12, 2016 | 21.29 | 21.35 | 21.04 | 21.26 | 1,070,025 | +0.03(+0.14%) |
Dec 09, 2016 | 21.04 | 21.25 | 21.04 | 21.23 | 574,601 | +0.18(+0.87%) |
Dec 08, 2016 | 21.09 | 21.15 | 20.96 | 21.05 | 886,303 | +0.02(+0.07%) |
Dec 07, 2016 | 20.67 | 21.12 | 20.67 | 21.03 | 787,611 | +0.28(+1.36%) |
Dec 06, 2016 | 20.50 | 20.77 | 20.43 | 20.75 | 910,933 | +0.24(+1.15%) |
Dec 05, 2016 | 21.04 | 21.07 | 20.51 | 20.51 | 956,970 | -0.37(-1.78%) |
Dec 02, 2016 | 20.68 | 21.18 | 20.68 | 20.89 | 1,414,055 | +0.16(+0.77%) |
Dec 01, 2016 | 20.65 | 20.90 | 20.63 | 20.73 | 1,350,847 | +0.05(+0.26%) |
Nov 30, 2016 | 21.06 | 21.26 | 20.67 | 20.67 | 1,231,041 | -0.42(-1.98%) |
Nov 29, 2016 | 20.99 | 21.17 | 20.93 | 21.09 | 870,522 | +0.01(+0.04%) |
Nov 28, 2016 | 20.86 | 21.15 | 20.83 | 21.09 | 1,205,839 | +0.27(+1.28%) |
Nov 25, 2016 | 20.78 | 20.93 | 20.61 | 20.82 | 293,731 | +0.02(+0.11%) |
Nov 23, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.32 | 20.64 | 20.32 | 20.64 | 497,023 | +0.32(+1.57%) |
Nov 21, 2016 | 20.17 | 20.32 | 20.09 | 20.32 | 452,113 | +0.31(+1.56%) |
Nov 18, 2016 | 20.10 | 20.19 | 19.95 | 20.01 | 775,715 | -0.12(-0.60%) |
Nov 17, 2016 | 20.16 | 20.27 | 20.05 | 20.13 | 528,831 | +0.05(+0.27%) |
Nov 16, 2016 | 20.16 | 20.36 | 20.02 | 20.07 | 560,742 | -0.12(-0.59%) |
Nov 15, 2016 | 20.05 | 20.22 | 19.66 | 20.19 | 877,309 | +0.22(+1.10%) |
Nov 14, 2016 | 19.19 | 20.01 | 19.13 | 19.97 | 1,630,628 | +0.96(+5.04%) |
Nov 11, 2016 | 18.95 | 19.13 | 18.83 | 19.01 | 872,125 | -0.05(-0.24%) |
Nov 10, 2016 | 19.17 | 19.48 | 19.02 | 19.06 | 917,416 | -0.11(-0.55%) |
Nov 09, 2016 | 19.16 | 19.25 | 19.01 | 19.17 | 1,664,217 | -0.35(-1.82%) |
Nov 08, 2016 | 19.16 | 19.69 | 19.10 | 19.52 | 948,371 | +0.34(+1.77%) |
Nov 07, 2016 | 18.78 | 19.18 | 18.73 | 19.18 | 950,533 | +0.59(+3.17%) |
Nov 04, 2016 | 18.80 | 18.95 | 18.58 | 18.59 | 1,049,226 | -0.28(-1.48%) |
Nov 03, 2016 | 18.77 | 20.02 | 18.73 | 18.87 | 2,456,395 | -0.11(-0.60%) |
Nov 02, 2016 | 19.14 | 19.20 | 18.86 | 18.98 | 1,145,053 | -0.19(-0.98%) |
Nov 01, 2016 | 19.48 | 19.48 | 19.06 | 19.17 | 1,060,190 | -0.21(-1.09%) |
Oct 31, 2016 | 19.39 | 19.52 | 19.30 | 19.38 | 766,736 | -0.04(-0.19%) |
Oct 28, 2016 | 19.48 | 19.76 | 19.32 | 19.42 | 887,929 | +0.05(+0.27%) |
Oct 27, 2016 | 19.50 | 19.55 | 19.34 | 19.37 | 662,078 | -0.03(-0.16%) |
Oct 26, 2016 | 19.41 | 19.73 | 19.39 | 19.40 | 904,112 | -0.05(-0.23%) |
Oct 25, 2016 | 19.65 | 19.99 | 19.41 | 19.45 | 615,228 | -0.49(-2.46%) |
Oct 24, 2016 | 19.93 | 20.06 | 19.85 | 19.94 | 572,369 | +0.02(+0.11%) |
Oct 21, 2016 | 19.63 | 20.03 | 19.57 | 19.91 | 713,631 | +0.13(+0.65%) |
Oct 20, 2016 | 20.32 | 20.32 | 19.72 | 19.79 | 867,706 | -0.66(-3.21%) |
Oct 19, 2016 | 20.53 | 20.69 | 20.42 | 20.44 | 742,553 | -0.07(-0.33%) |
Oct 18, 2016 | 20.53 | 20.66 | 20.40 | 20.51 | 548,049 | +0.17(+0.85%) |
Oct 17, 2016 | 20.49 | 20.58 | 20.32 | 20.34 | 380,989 | -0.14(-0.66%) |
Oct 14, 2016 | 20.74 | 20.83 | 20.42 | 20.47 | 325,443 | -0.13(-0.62%) |
Oct 13, 2016 | 20.62 | 20.81 | 20.40 | 20.60 | 748,843 | -0.20(-0.98%) |
Oct 12, 2016 | 20.63 | 20.86 | 20.53 | 20.80 | 759,161 | +0.13(+0.62%) |
Oct 11, 2016 | 20.80 | 20.84 | 20.51 | 20.68 | 626,073 | -0.07(-0.33%) |
Oct 10, 2016 | 20.88 | 20.94 | 20.74 | 20.74 | 231,617 | -0.01(-0.04%) |
Oct 07, 2016 | 20.95 | 20.95 | 20.57 | 20.75 | 396,072 | -0.17(-0.83%) |
Oct 06, 2016 | 20.72 | 20.93 | 20.64 | 20.93 | 487,403 | +0.12(+0.58%) |
Oct 05, 2016 | 20.65 | 20.92 | 20.64 | 20.80 | 543,997 | +0.23(+1.14%) |
Oct 04, 2016 | 20.99 | 21.02 | 20.49 | 20.57 | 628,253 | -0.41(-1.94%) |