Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.27 | 21.27 | 21.27 | 0 | -0.65(-2.97%) | |
Dec 29, 2016 | 21.83 | 22.07 | 21.70 | 21.92 | 66,734 | +0.00(+0.00%) |
Dec 28, 2016 | 22.53 | 22.56 | 21.86 | 21.92 | 76,973 | -0.58(-2.58%) |
Dec 27, 2016 | 22.67 | 22.78 | 22.31 | 22.50 | 79,651 | +0.02(+0.09%) |
Dec 23, 2016 | 22.48 | 22.48 | 22.48 | 0 | -0.10(-0.44%) | |
Dec 22, 2016 | 23.50 | 23.50 | 22.53 | 22.58 | 191,456 | -0.80(-3.42%) |
Dec 21, 2016 | 22.85 | 23.62 | 22.56 | 23.38 | 150,704 | +0.53(+2.32%) |
Dec 20, 2016 | 22.85 | 23.14 | 22.67 | 22.85 | 99,600 | +0.27(+1.20%) |
Dec 19, 2016 | 22.39 | 22.94 | 22.22 | 22.58 | 102,207 | +0.26(+1.16%) |
Dec 16, 2016 | 22.30 | 22.50 | 22.03 | 22.32 | 292,728 | +0.05(+0.22%) |
Dec 15, 2016 | 21.70 | 22.40 | 21.64 | 22.27 | 112,745 | +0.55(+2.53%) |
Dec 14, 2016 | 22.00 | 22.08 | 21.69 | 21.72 | 112,467 | -0.25(-1.14%) |
Dec 13, 2016 | 22.25 | 22.25 | 21.81 | 21.97 | 124,813 | -0.13(-0.59%) |
Dec 12, 2016 | 23.00 | 23.16 | 21.67 | 22.10 | 242,632 | -0.89(-3.87%) |
Dec 09, 2016 | 20.51 | 23.00 | 20.23 | 22.99 | 801,114 | +2.48(+12.09%) |
Dec 08, 2016 | 20.51 | 20.88 | 20.31 | 20.51 | 167,933 | +0.00(+0.00%) |
Dec 07, 2016 | 20.20 | 20.64 | 20.06 | 20.51 | 96,264 | +0.15(+0.74%) |
Dec 06, 2016 | 20.69 | 20.69 | 20.19 | 20.36 | 114,509 | -0.15(-0.73%) |
Dec 05, 2016 | 20.25 | 20.70 | 20.21 | 20.51 | 115,725 | +0.43(+2.14%) |
Dec 02, 2016 | 19.55 | 20.70 | 19.44 | 20.08 | 114,454 | +0.15(+0.75%) |
Dec 01, 2016 | 21.55 | 21.93 | 19.90 | 19.93 | 228,870 | -1.82(-8.37%) |
Nov 30, 2016 | 23.20 | 23.20 | 21.62 | 21.75 | 390,970 | -1.25(-5.43%) |
Nov 29, 2016 | 23.72 | 23.93 | 22.90 | 23.00 | 169,903 | -0.43(-1.84%) |
Nov 28, 2016 | 22.90 | 23.90 | 22.55 | 23.43 | 291,234 | +0.53(+2.31%) |
Nov 25, 2016 | 22.55 | 22.90 | 22.47 | 22.90 | 60,808 | +0.33(+1.46%) |
Nov 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.33(-1.44%) | |
Nov 22, 2016 | 22.51 | 22.90 | 22.38 | 22.90 | 104,251 | +0.45(+2.00%) |
Nov 21, 2016 | 22.65 | 22.83 | 22.15 | 22.45 | 123,316 | -0.20(-0.88%) |
Nov 18, 2016 | 22.00 | 22.79 | 21.88 | 22.65 | 161,468 | +0.69(+3.14%) |
Nov 17, 2016 | 21.40 | 22.19 | 21.35 | 21.96 | 206,693 | +0.57(+2.66%) |
Nov 16, 2016 | 21.02 | 21.46 | 21.02 | 21.39 | 140,528 | +0.05(+0.23%) |
Nov 15, 2016 | 21.15 | 21.65 | 21.00 | 21.34 | 210,505 | +0.08(+0.38%) |
Nov 14, 2016 | 21.00 | 21.50 | 20.85 | 21.26 | 145,899 | +0.26(+1.24%) |
Nov 11, 2016 | 20.11 | 21.00 | 20.11 | 21.00 | 217,182 | +0.95(+4.74%) |
Nov 10, 2016 | 20.76 | 20.99 | 20.35 | 20.05 | 173,640 | -0.54(-2.62%) |
Nov 09, 2016 | 19.34 | 20.61 | 19.02 | 20.59 | 195,994 | +0.27(+1.33%) |
Nov 08, 2016 | 19.92 | 20.57 | 19.89 | 20.32 | 276,440 | +0.30(+1.50%) |
Nov 07, 2016 | 18.60 | 20.03 | 18.60 | 20.02 | 213,255 | +1.62(+8.80%) |
Nov 04, 2016 | 20.40 | 20.40 | 18.14 | 18.40 | 312,172 | -2.00(-9.80%) |
Nov 03, 2016 | 19.81 | 20.66 | 19.73 | 20.40 | 157,917 | +0.58(+2.93%) |
Nov 02, 2016 | 20.52 | 20.59 | 19.67 | 19.82 | 138,920 | -0.70(-3.41%) |
Nov 01, 2016 | 21.13 | 21.29 | 20.33 | 20.52 | 90,344 | -0.61(-2.89%) |
Oct 31, 2016 | 20.55 | 21.21 | 20.46 | 21.13 | 170,918 | +0.70(+3.43%) |
Oct 28, 2016 | 21.16 | 21.31 | 20.00 | 20.43 | 128,166 | -0.73(-3.45%) |
Oct 27, 2016 | 21.70 | 21.79 | 21.08 | 21.16 | 85,791 | -0.40(-1.86%) |
Oct 26, 2016 | 21.52 | 21.94 | 21.43 | 21.56 | 65,519 | -0.05(-0.23%) |
Oct 25, 2016 | 21.86 | 22.27 | 21.51 | 21.61 | 80,572 | -0.25(-1.14%) |
Oct 24, 2016 | 21.89 | 22.10 | 20.80 | 21.86 | 56,692 | +0.19(+0.88%) |
Oct 21, 2016 | 21.40 | 21.87 | 21.28 | 21.67 | 72,609 | +0.05(+0.23%) |
Oct 20, 2016 | 21.37 | 21.67 | 21.10 | 21.62 | 69,981 | +0.14(+0.65%) |
Oct 19, 2016 | 21.24 | 21.54 | 20.94 | 21.48 | 69,652 | +0.33(+1.56%) |
Oct 18, 2016 | 21.36 | 21.48 | 21.14 | 21.15 | 58,611 | -0.01(-0.05%) |
Oct 17, 2016 | 21.29 | 21.56 | 21.11 | 21.16 | 56,750 | -0.11(-0.52%) |
Oct 14, 2016 | 21.62 | 21.85 | 21.17 | 21.27 | 76,900 | -0.07(-0.33%) |
Oct 13, 2016 | 21.94 | 21.94 | 21.27 | 21.34 | 98,829 | -0.72(-3.26%) |
Oct 12, 2016 | 21.92 | 22.16 | 21.50 | 22.06 | 164,053 | +0.20(+0.91%) |
Oct 11, 2016 | 22.45 | 22.45 | 21.81 | 21.86 | 140,086 | -0.55(-2.45%) |
Oct 10, 2016 | 22.82 | 23.27 | 22.37 | 22.41 | 188,046 | -0.41(-1.80%) |
Oct 07, 2016 | 22.83 | 23.19 | 22.54 | 22.82 | 152,583 | -0.08(-0.35%) |
Oct 06, 2016 | 22.64 | 22.93 | 22.18 | 22.90 | 190,720 | +0.44(+1.96%) |
Oct 05, 2016 | 21.85 | 22.69 | 21.85 | 22.46 | 226,915 | +0.61(+2.79%) |
Oct 04, 2016 | 21.86 | 22.19 | 21.42 | 21.85 | 315,421 | +0.10(+0.46%) |