Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.08 | 21.08 | 21.08 | 0 | -0.28(-1.31%) | |
Dec 29, 2016 | 21.03 | 21.44 | 21.03 | 21.36 | 662,813 | +0.76(+3.69%) |
Dec 28, 2016 | 20.66 | 20.68 | 20.56 | 20.60 | 596,010 | +0.27(+1.33%) |
Dec 27, 2016 | 20.07 | 20.36 | 19.93 | 20.33 | 346,046 | +0.41(+2.06%) |
Dec 23, 2016 | 19.92 | 19.92 | 19.92 | 0 | +0.13(+0.66%) | |
Dec 22, 2016 | 19.89 | 19.99 | 19.57 | 19.78 | 1,174,835 | -0.35(-1.74%) |
Dec 21, 2016 | 20.28 | 20.30 | 20.11 | 20.13 | 581,140 | -0.13(-0.62%) |
Dec 20, 2016 | 20.45 | 20.45 | 20.25 | 20.26 | 740,724 | -0.34(-1.65%) |
Dec 19, 2016 | 20.77 | 20.77 | 20.59 | 20.60 | 434,897 | -0.16(-0.76%) |
Dec 16, 2016 | 20.84 | 20.84 | 20.64 | 20.76 | 788,288 | -0.10(-0.50%) |
Dec 15, 2016 | 20.89 | 20.91 | 20.77 | 20.86 | 1,073,144 | +0.10(+0.50%) |
Dec 14, 2016 | 21.19 | 21.39 | 20.76 | 20.76 | 1,099,974 | -0.79(-3.68%) |
Dec 13, 2016 | 21.32 | 21.63 | 21.32 | 21.55 | 1,025,239 | +0.32(+1.52%) |
Dec 12, 2016 | 21.26 | 21.35 | 21.18 | 21.23 | 1,246,101 | -0.18(-0.86%) |
Dec 09, 2016 | 21.42 | 21.45 | 21.31 | 21.41 | 594,195 | -0.10(-0.45%) |
Dec 08, 2016 | 21.40 | 21.54 | 21.38 | 21.51 | 1,277,910 | +0.09(+0.41%) |
Dec 07, 2016 | 21.16 | 21.48 | 21.14 | 21.42 | 1,091,180 | +0.25(+1.20%) |
Dec 06, 2016 | 21.25 | 21.32 | 21.08 | 21.17 | 1,568,254 | +0.10(+0.50%) |
Dec 05, 2016 | 20.91 | 21.16 | 20.91 | 21.06 | 1,009,959 | +0.21(+1.00%) |
Dec 02, 2016 | 20.77 | 21.00 | 20.77 | 20.85 | 637,516 | +0.44(+2.14%) |
Dec 01, 2016 | 20.57 | 20.65 | 20.30 | 20.42 | 1,512,027 | +0.04(+0.21%) |
Nov 30, 2016 | 20.30 | 20.44 | 20.28 | 20.37 | 1,129,278 | +0.07(+0.34%) |
Nov 29, 2016 | 20.11 | 20.40 | 20.09 | 20.30 | 960,538 | +0.19(+0.95%) |
Nov 28, 2016 | 20.17 | 20.20 | 20.11 | 20.11 | 443,951 | -0.11(-0.56%) |
Nov 25, 2016 | 20.28 | 20.28 | 20.19 | 20.23 | 548,545 | -0.26(-1.28%) |
Nov 23, 2016 | 20.49 | 20.49 | 20.49 | 0 | -0.31(-1.47%) | |
Nov 22, 2016 | 20.81 | 20.88 | 20.66 | 20.79 | 883,236 | +0.25(+1.23%) |
Nov 21, 2016 | 20.70 | 20.78 | 20.50 | 20.54 | 715,987 | -0.27(-1.30%) |
Nov 18, 2016 | 20.91 | 20.95 | 20.67 | 20.81 | 1,310,813 | -0.14(-0.67%) |
Nov 17, 2016 | 20.94 | 21.10 | 20.90 | 20.95 | 838,479 | +0.12(+0.59%) |
Nov 16, 2016 | 20.72 | 20.86 | 20.65 | 20.83 | 918,869 | +0.15(+0.72%) |
Nov 15, 2016 | 20.34 | 20.70 | 20.24 | 20.68 | 2,311,528 | +0.34(+1.67%) |
Nov 14, 2016 | 20.29 | 20.47 | 20.10 | 20.34 | 2,046,290 | -0.05(-0.26%) |
Nov 11, 2016 | 20.73 | 20.75 | 20.30 | 20.39 | 3,522,869 | -0.95(-4.46%) |
Nov 10, 2016 | 22.17 | 22.24 | 21.31 | 21.34 | 4,335,838 | -1.01(-4.53%) |
Nov 09, 2016 | 22.59 | 22.81 | 22.23 | 22.35 | 2,920,455 | -0.92(-3.94%) |
Nov 08, 2016 | 22.90 | 23.35 | 22.89 | 23.27 | 1,646,419 | +0.39(+1.72%) |
Nov 07, 2016 | 22.55 | 22.96 | 22.55 | 22.88 | 1,168,188 | +0.67(+3.03%) |
Nov 04, 2016 | 22.15 | 22.29 | 22.15 | 22.21 | 1,323,363 | -0.03(-0.16%) |
Nov 03, 2016 | 22.34 | 22.40 | 22.17 | 22.24 | 968,599 | -0.32(-1.43%) |
Nov 02, 2016 | 22.62 | 22.75 | 22.48 | 22.56 | 1,244,088 | -0.03(-0.15%) |
Nov 01, 2016 | 22.79 | 22.82 | 22.42 | 22.60 | 1,316,910 | -0.31(-1.33%) |
Oct 31, 2016 | 22.78 | 22.96 | 22.78 | 22.90 | 526,115 | +0.15(+0.65%) |
Oct 28, 2016 | 22.90 | 22.93 | 22.60 | 22.76 | 803,901 | -0.08(-0.34%) |
Oct 27, 2016 | 22.97 | 22.98 | 22.76 | 22.83 | 639,707 | -0.05(-0.23%) |
Oct 26, 2016 | 22.86 | 23.01 | 22.74 | 22.89 | 553,698 | -0.06(-0.27%) |
Oct 25, 2016 | 22.85 | 23.02 | 22.77 | 22.95 | 312,896 | -0.07(-0.30%) |
Oct 24, 2016 | 23.03 | 23.12 | 22.93 | 23.02 | 345,186 | -0.10(-0.42%) |
Oct 21, 2016 | 22.91 | 23.17 | 22.91 | 23.11 | 343,300 | +0.07(+0.30%) |
Oct 20, 2016 | 23.03 | 23.14 | 22.96 | 23.04 | 588,031 | -0.16(-0.68%) |
Oct 19, 2016 | 23.14 | 23.24 | 23.03 | 23.20 | 1,178,544 | +0.04(+0.19%) |
Oct 18, 2016 | 23.15 | 23.20 | 23.03 | 23.16 | 487,319 | +0.30(+1.30%) |
Oct 17, 2016 | 22.90 | 23.03 | 22.86 | 22.86 | 533,485 | -0.01(-0.04%) |
Oct 14, 2016 | 22.95 | 23.03 | 22.79 | 22.87 | 667,431 | +0.18(+0.81%) |
Oct 13, 2016 | 22.51 | 22.80 | 22.35 | 22.69 | 773,525 | -0.12(-0.54%) |
Oct 12, 2016 | 22.73 | 22.85 | 22.63 | 22.81 | 707,684 | +0.10(+0.42%) |
Oct 11, 2016 | 22.82 | 22.83 | 22.62 | 22.71 | 818,620 | -0.26(-1.14%) |
Oct 10, 2016 | 22.86 | 23.07 | 22.86 | 22.97 | 393,742 | +0.12(+0.53%) |
Oct 07, 2016 | 22.97 | 23.14 | 22.72 | 22.85 | 719,595 | -0.15(-0.65%) |
Oct 06, 2016 | 22.96 | 23.03 | 22.80 | 23.00 | 1,481,223 | -0.15(-0.64%) |
Oct 05, 2016 | 23.14 | 23.20 | 23.05 | 23.15 | 1,257,226 | +0.12(+0.53%) |
Oct 04, 2016 | 23.51 | 23.51 | 22.93 | 23.03 | 2,421,337 | -0.53(-2.26%) |