Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.62 | 20.62 | 20.62 | 0 | -0.17(-0.80%) | |
Dec 29, 2016 | 20.64 | 21.09 | 20.62 | 20.79 | 292,341 | +0.14(+0.66%) |
Dec 28, 2016 | 21.04 | 21.20 | 20.61 | 20.65 | 546,384 | -0.47(-2.21%) |
Dec 27, 2016 | 20.97 | 21.25 | 20.97 | 21.12 | 299,081 | +0.16(+0.74%) |
Dec 23, 2016 | 20.96 | 20.96 | 20.96 | 0 | +0.13(+0.61%) | |
Dec 22, 2016 | 20.53 | 20.96 | 20.48 | 20.84 | 591,590 | +0.31(+1.52%) |
Dec 21, 2016 | 20.78 | 20.83 | 20.51 | 20.52 | 357,792 | -0.33(-1.59%) |
Dec 20, 2016 | 20.88 | 21.11 | 20.66 | 20.86 | 379,364 | +0.02(+0.09%) |
Dec 19, 2016 | 20.88 | 21.07 | 20.64 | 20.84 | 666,491 | -0.09(-0.42%) |
Dec 16, 2016 | 21.18 | 21.41 | 20.79 | 20.92 | 1,060,239 | -0.08(-0.37%) |
Dec 15, 2016 | 20.60 | 21.17 | 20.56 | 21.00 | 845,049 | +0.39(+1.89%) |
Dec 14, 2016 | 21.15 | 21.40 | 20.50 | 20.61 | 1,291,637 | -1.22(-5.58%) |
Dec 13, 2016 | 21.55 | 22.04 | 21.46 | 21.83 | 1,024,497 | +0.43(+2.00%) |
Dec 12, 2016 | 21.41 | 21.61 | 21.18 | 21.40 | 3,111,942 | -0.13(-0.59%) |
Dec 09, 2016 | 21.34 | 21.62 | 21.17 | 21.53 | 1,385,419 | +0.31(+1.47%) |
Dec 08, 2016 | 21.09 | 21.44 | 20.99 | 21.22 | 923,379 | +0.06(+0.28%) |
Dec 07, 2016 | 21.78 | 21.81 | 21.07 | 21.16 | 1,375,400 | -0.85(-3.85%) |
Dec 06, 2016 | 21.71 | 22.17 | 21.68 | 22.00 | 575,373 | +0.28(+1.30%) |
Dec 05, 2016 | 22.06 | 22.43 | 21.64 | 21.72 | 927,921 | -0.30(-1.37%) |
Dec 02, 2016 | 21.83 | 22.20 | 21.83 | 22.02 | 603,875 | +0.11(+0.49%) |
Dec 01, 2016 | 22.10 | 22.68 | 21.82 | 21.92 | 640,156 | -0.13(-0.57%) |
Nov 30, 2016 | 22.76 | 22.82 | 21.97 | 22.04 | 697,850 | -0.60(-2.66%) |
Nov 29, 2016 | 22.13 | 22.86 | 21.97 | 22.65 | 650,187 | +0.44(+1.97%) |
Nov 28, 2016 | 22.19 | 22.45 | 22.11 | 22.21 | 550,863 | -0.11(-0.48%) |
Nov 25, 2016 | 22.39 | 22.39 | 22.11 | 22.32 | 266,771 | -0.02(-0.09%) |
Nov 23, 2016 | 22.34 | 22.34 | 22.34 | 0 | +0.09(+0.39%) | |
Nov 22, 2016 | 22.19 | 22.30 | 21.91 | 22.25 | 502,771 | +0.15(+0.66%) |
Nov 21, 2016 | 22.35 | 22.43 | 21.85 | 22.10 | 618,179 | -0.34(-1.52%) |
Nov 18, 2016 | 22.44 | 22.57 | 22.19 | 22.44 | 994,385 | -0.07(-0.30%) |
Nov 17, 2016 | 22.47 | 22.79 | 22.26 | 22.51 | 714,492 | +0.18(+0.78%) |
Nov 16, 2016 | 22.39 | 22.55 | 22.19 | 22.34 | 553,883 | -0.08(-0.35%) |
Nov 15, 2016 | 22.01 | 22.45 | 21.74 | 22.41 | 614,105 | +0.46(+2.08%) |
Nov 14, 2016 | 22.35 | 22.81 | 21.91 | 21.96 | 615,890 | -0.27(-1.22%) |
Nov 11, 2016 | 22.23 | 22.48 | 21.97 | 22.23 | 611,538 | -0.04(-0.17%) |
Nov 10, 2016 | 21.76 | 22.34 | 21.66 | 22.27 | 705,048 | +0.64(+2.97%) |
Nov 09, 2016 | 21.74 | 22.02 | 21.33 | 21.63 | 716,021 | -0.16(-0.71%) |
Nov 08, 2016 | 21.73 | 22.02 | 21.40 | 21.78 | 717,586 | +0.03(+0.13%) |
Nov 07, 2016 | 21.67 | 21.95 | 21.64 | 21.75 | 529,963 | +0.36(+1.68%) |
Nov 04, 2016 | 20.81 | 21.49 | 20.64 | 21.39 | 924,613 | +0.69(+3.33%) |
Nov 03, 2016 | 22.01 | 22.71 | 20.63 | 20.70 | 1,501,415 | +0.80(+4.00%) |
Nov 02, 2016 | 19.99 | 20.20 | 19.90 | 19.91 | 751,211 | -0.07(-0.34%) |
Nov 01, 2016 | 19.90 | 20.22 | 19.78 | 19.97 | 466,954 | +0.06(+0.29%) |
Oct 31, 2016 | 19.55 | 20.70 | 19.50 | 19.91 | 615,308 | +0.37(+1.89%) |
Oct 28, 2016 | 19.56 | 19.66 | 19.50 | 19.55 | 325,035 | +0.02(+0.10%) |
Oct 27, 2016 | 19.68 | 19.98 | 19.41 | 19.53 | 517,349 | -0.06(-0.30%) |
Oct 26, 2016 | 19.17 | 19.66 | 19.04 | 19.58 | 1,000,193 | +0.27(+1.41%) |
Oct 25, 2016 | 21.05 | 21.05 | 19.30 | 19.31 | 1,921,412 | -2.01(-9.43%) |
Oct 24, 2016 | 21.02 | 21.36 | 20.96 | 21.32 | 504,566 | +0.47(+2.24%) |
Oct 21, 2016 | 20.74 | 20.92 | 20.52 | 20.86 | 569,529 | +0.05(+0.23%) |
Oct 20, 2016 | 20.91 | 21.00 | 20.76 | 20.81 | 504,057 | -0.11(-0.51%) |
Oct 19, 2016 | 21.04 | 21.24 | 20.90 | 20.92 | 389,804 | -0.15(-0.69%) |
Oct 18, 2016 | 20.84 | 21.17 | 20.79 | 21.06 | 416,464 | +0.38(+1.83%) |
Oct 17, 2016 | 20.53 | 20.84 | 20.47 | 20.68 | 429,763 | +0.14(+0.66%) |
Oct 14, 2016 | 20.57 | 20.78 | 20.51 | 20.55 | 451,105 | +0.03(+0.14%) |
Oct 13, 2016 | 20.26 | 20.69 | 20.06 | 20.52 | 746,683 | +0.15(+0.72%) |
Oct 12, 2016 | 20.62 | 20.76 | 20.27 | 20.37 | 1,162,857 | -0.25(-1.23%) |
Oct 11, 2016 | 21.31 | 21.31 | 20.53 | 20.62 | 725,484 | -0.83(-3.85%) |
Oct 10, 2016 | 21.80 | 21.85 | 21.43 | 21.45 | 788,213 | -0.31(-1.43%) |
Oct 07, 2016 | 21.83 | 22.05 | 21.61 | 21.76 | 557,083 | -0.12(-0.53%) |
Oct 06, 2016 | 21.76 | 21.93 | 21.56 | 21.88 | 392,945 | +0.12(+0.54%) |
Oct 05, 2016 | 21.64 | 21.95 | 21.59 | 21.76 | 656,223 | +0.19(+0.90%) |
Oct 04, 2016 | 21.72 | 21.99 | 21.43 | 21.57 | 532,191 | -0.15(-0.67%) |