Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.43(-1.90%) | |
Dec 29, 2016 | 22.68 | 22.78 | 22.58 | 22.67 | 377,532 | +0.02(+0.10%) |
Dec 28, 2016 | 22.99 | 23.08 | 22.61 | 22.64 | 296,182 | -0.37(-1.61%) |
Dec 27, 2016 | 22.79 | 23.24 | 22.68 | 23.01 | 374,483 | +0.22(+0.95%) |
Dec 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 22.70 | 22.74 | 22.44 | 22.68 | 350,785 | -0.03(-0.14%) |
Dec 21, 2016 | 22.51 | 22.99 | 22.39 | 22.71 | 512,039 | +0.17(+0.75%) |
Dec 20, 2016 | 22.72 | 22.91 | 22.47 | 22.54 | 591,872 | -0.15(-0.65%) |
Dec 19, 2016 | 22.55 | 22.81 | 22.34 | 22.68 | 499,927 | +0.19(+0.86%) |
Dec 16, 2016 | 22.61 | 22.85 | 22.38 | 22.49 | 1,315,471 | -0.12(-0.55%) |
Dec 15, 2016 | 22.58 | 22.69 | 22.39 | 22.61 | 449,206 | +0.05(+0.24%) |
Dec 14, 2016 | 22.49 | 22.95 | 22.31 | 22.56 | 798,579 | +0.12(+0.54%) |
Dec 13, 2016 | 22.34 | 22.47 | 22.25 | 22.44 | 514,653 | +0.18(+0.83%) |
Dec 12, 2016 | 22.36 | 22.53 | 22.22 | 22.25 | 462,679 | -0.17(-0.75%) |
Dec 09, 2016 | 22.42 | 22.60 | 22.12 | 22.42 | 863,678 | +0.00(+0.00%) |
Dec 08, 2016 | 22.20 | 22.48 | 22.16 | 22.42 | 973,967 | +0.22(+1.00%) |
Dec 07, 2016 | 21.86 | 22.29 | 21.73 | 22.20 | 764,814 | +0.46(+2.11%) |
Dec 06, 2016 | 21.50 | 21.79 | 21.31 | 21.74 | 579,340 | +0.22(+1.03%) |
Dec 05, 2016 | 21.36 | 21.52 | 21.21 | 21.52 | 576,085 | +0.34(+1.59%) |
Dec 02, 2016 | 20.61 | 21.21 | 20.49 | 21.18 | 739,879 | +0.63(+3.06%) |
Dec 01, 2016 | 20.67 | 20.79 | 20.37 | 20.55 | 462,527 | -0.08(-0.41%) |
Nov 30, 2016 | 21.00 | 21.07 | 20.63 | 20.64 | 654,557 | -0.21(-0.99%) |
Nov 29, 2016 | 20.87 | 21.00 | 20.75 | 20.84 | 455,594 | -0.04(-0.18%) |
Nov 28, 2016 | 20.84 | 20.95 | 20.73 | 20.88 | 493,962 | +0.09(+0.44%) |
Nov 25, 2016 | 20.61 | 20.83 | 20.55 | 20.79 | 182,535 | +0.23(+1.12%) |
Nov 23, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.26(+1.28%) | |
Nov 22, 2016 | 20.55 | 20.60 | 20.24 | 20.30 | 662,272 | -0.13(-0.64%) |
Nov 21, 2016 | 20.15 | 20.43 | 19.99 | 20.43 | 583,840 | +0.45(+2.26%) |
Nov 18, 2016 | 19.86 | 20.12 | 19.83 | 19.98 | 737,324 | +0.11(+0.58%) |
Nov 17, 2016 | 19.73 | 20.09 | 19.73 | 19.86 | 674,348 | +0.18(+0.89%) |
Nov 16, 2016 | 19.61 | 19.76 | 19.26 | 19.69 | 841,167 | +0.10(+0.51%) |
Nov 15, 2016 | 19.70 | 19.73 | 19.47 | 19.59 | 681,817 | -0.01(-0.04%) |
Nov 14, 2016 | 19.86 | 19.94 | 19.54 | 19.60 | 583,581 | -0.13(-0.66%) |
Nov 11, 2016 | 19.38 | 19.78 | 19.36 | 19.73 | 533,796 | +0.25(+1.26%) |
Nov 10, 2016 | 20.06 | 20.06 | 19.39 | 19.48 | 616,722 | -0.42(-2.12%) |
Nov 09, 2016 | 19.53 | 19.92 | 19.45 | 19.90 | 584,942 | +0.19(+0.97%) |
Nov 08, 2016 | 19.75 | 19.92 | 19.58 | 19.71 | 623,597 | -0.14(-0.69%) |
Nov 07, 2016 | 19.63 | 19.87 | 19.37 | 19.85 | 815,513 | +0.44(+2.29%) |
Nov 04, 2016 | 18.94 | 19.79 | 18.48 | 19.40 | 1,028,089 | +0.21(+1.12%) |
Nov 03, 2016 | 19.19 | 19.38 | 19.07 | 19.19 | 648,694 | +0.00(+0.00%) |
Nov 02, 2016 | 19.59 | 19.75 | 19.05 | 19.19 | 763,014 | -0.48(-2.45%) |
Nov 01, 2016 | 19.81 | 19.96 | 19.48 | 19.67 | 620,905 | -0.13(-0.66%) |
Oct 31, 2016 | 19.85 | 19.98 | 19.67 | 19.80 | 1,129,704 | +0.04(+0.19%) |
Oct 28, 2016 | 20.21 | 20.60 | 19.73 | 19.76 | 583,235 | -0.44(-2.20%) |
Oct 27, 2016 | 20.06 | 20.30 | 19.92 | 20.21 | 643,258 | +0.23(+1.15%) |
Oct 26, 2016 | 20.11 | 20.22 | 19.94 | 19.98 | 485,130 | -0.21(-1.02%) |
Oct 25, 2016 | 20.53 | 20.63 | 20.14 | 20.19 | 425,807 | -0.40(-1.94%) |
Oct 24, 2016 | 21.43 | 21.43 | 20.34 | 20.58 | 595,090 | +0.24(+1.17%) |
Oct 21, 2016 | 20.34 | 20.50 | 20.19 | 20.35 | 489,721 | -0.12(-0.56%) |
Oct 20, 2016 | 20.53 | 20.64 | 20.32 | 20.46 | 366,591 | -0.18(-0.85%) |
Oct 19, 2016 | 20.71 | 20.80 | 20.56 | 20.64 | 500,649 | -0.03(-0.15%) |
Oct 18, 2016 | 20.82 | 20.85 | 20.59 | 20.67 | 447,687 | +0.13(+0.63%) |
Oct 17, 2016 | 20.49 | 20.69 | 20.26 | 20.54 | 629,303 | +0.04(+0.19%) |
Oct 14, 2016 | 20.51 | 20.73 | 20.45 | 20.50 | 375,598 | +0.11(+0.53%) |
Oct 13, 2016 | 20.48 | 20.51 | 20.35 | 20.39 | 381,303 | -0.24(-1.15%) |
Oct 12, 2016 | 20.57 | 20.68 | 20.47 | 20.63 | 493,552 | +0.11(+0.52%) |
Oct 11, 2016 | 20.77 | 20.80 | 20.39 | 20.52 | 518,952 | -0.32(-1.54%) |
Oct 10, 2016 | 20.59 | 20.94 | 20.59 | 20.84 | 390,087 | +0.40(+1.95%) |
Oct 07, 2016 | 20.77 | 20.81 | 20.35 | 20.45 | 486,669 | -0.30(-1.44%) |
Oct 06, 2016 | 20.79 | 20.82 | 20.50 | 20.74 | 443,065 | -0.10(-0.48%) |
Oct 05, 2016 | 21.06 | 21.13 | 20.77 | 20.84 | 1,212,387 | -0.11(-0.51%) |
Oct 04, 2016 | 20.84 | 21.07 | 20.71 | 20.95 | 630,253 | +0.11(+0.51%) |