Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -1.14(-5.22%) | |
Dec 29, 2016 | 22.16 | 22.26 | 21.76 | 21.84 | 41,091 | -0.31(-1.40%) |
Dec 28, 2016 | 22.60 | 22.71 | 22.10 | 22.15 | 32,649 | -0.43(-1.90%) |
Dec 27, 2016 | 22.61 | 22.89 | 22.53 | 22.58 | 27,287 | -0.01(-0.04%) |
Dec 23, 2016 | 22.59 | 22.59 | 22.59 | 0 | +0.09(+0.40%) | |
Dec 22, 2016 | 23.11 | 23.17 | 22.49 | 22.50 | 32,458 | -0.66(-2.85%) |
Dec 21, 2016 | 23.29 | 23.29 | 23.05 | 23.16 | 104,996 | -0.21(-0.90%) |
Dec 20, 2016 | 23.21 | 23.55 | 22.74 | 23.37 | 59,016 | +0.28(+1.21%) |
Dec 19, 2016 | 23.55 | 23.59 | 22.99 | 23.09 | 57,471 | -0.37(-1.58%) |
Dec 16, 2016 | 23.50 | 23.58 | 23.26 | 23.46 | 176,763 | +0.08(+0.34%) |
Dec 15, 2016 | 23.19 | 23.64 | 23.12 | 23.38 | 87,496 | +0.12(+0.52%) |
Dec 14, 2016 | 23.70 | 23.70 | 23.24 | 23.26 | 41,755 | -0.42(-1.77%) |
Dec 13, 2016 | 23.49 | 23.92 | 23.46 | 23.68 | 63,567 | +0.37(+1.59%) |
Dec 12, 2016 | 22.96 | 23.42 | 22.90 | 23.31 | 105,038 | +0.40(+1.75%) |
Dec 09, 2016 | 22.80 | 23.00 | 22.63 | 22.91 | 108,966 | +0.15(+0.66%) |
Dec 08, 2016 | 22.70 | 22.89 | 22.49 | 22.76 | 86,548 | +0.06(+0.26%) |
Dec 07, 2016 | 22.28 | 22.80 | 22.18 | 22.70 | 68,867 | +0.36(+1.61%) |
Dec 06, 2016 | 22.46 | 22.70 | 22.10 | 22.34 | 111,377 | -0.06(-0.27%) |
Dec 05, 2016 | 22.17 | 22.92 | 22.17 | 22.40 | 149,659 | +0.27(+1.22%) |
Dec 02, 2016 | 22.46 | 22.74 | 22.03 | 22.13 | 66,300 | -0.37(-1.64%) |
Dec 01, 2016 | 22.28 | 22.92 | 22.22 | 22.50 | 67,346 | +0.22(+0.99%) |
Nov 30, 2016 | 22.43 | 22.49 | 22.20 | 22.28 | 77,808 | -0.16(-0.71%) |
Nov 29, 2016 | 22.23 | 22.48 | 21.97 | 22.44 | 98,445 | +0.21(+0.94%) |
Nov 28, 2016 | 22.17 | 22.39 | 22.03 | 22.23 | 61,722 | -0.19(-0.85%) |
Nov 25, 2016 | 22.28 | 22.48 | 22.05 | 22.42 | 22,920 | +0.02(+0.09%) |
Nov 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.14(+0.63%) | |
Nov 22, 2016 | 22.13 | 22.27 | 21.78 | 22.26 | 98,995 | +0.19(+0.86%) |
Nov 21, 2016 | 22.30 | 22.41 | 21.78 | 22.07 | 42,642 | -0.24(-1.08%) |
Nov 18, 2016 | 22.08 | 22.35 | 22.04 | 22.31 | 58,772 | +0.33(+1.50%) |
Nov 17, 2016 | 21.81 | 22.14 | 21.81 | 21.98 | 58,226 | +0.11(+0.50%) |
Nov 16, 2016 | 21.76 | 22.19 | 21.65 | 21.87 | 88,569 | +0.04(+0.18%) |
Nov 15, 2016 | 22.54 | 22.56 | 21.57 | 21.83 | 128,598 | -0.76(-3.36%) |
Nov 14, 2016 | 22.25 | 22.84 | 21.91 | 22.59 | 361,813 | +0.54(+2.45%) |
Nov 11, 2016 | 21.56 | 22.08 | 21.01 | 22.05 | 252,049 | +0.53(+2.46%) |
Nov 10, 2016 | 20.00 | 21.75 | 19.77 | 21.52 | 200,065 | +1.53(+7.65%) |
Nov 09, 2016 | 19.78 | 20.04 | 19.21 | 19.99 | 94,663 | +0.17(+0.86%) |
Nov 08, 2016 | 19.90 | 20.04 | 19.72 | 19.82 | 55,217 | -0.12(-0.60%) |
Nov 07, 2016 | 19.37 | 20.09 | 19.37 | 19.94 | 119,906 | +0.94(+4.95%) |
Nov 04, 2016 | 18.93 | 19.37 | 18.87 | 19.00 | 123,935 | -0.16(-0.84%) |
Nov 03, 2016 | 20.05 | 20.12 | 18.62 | 19.16 | 142,574 | -1.21(-5.94%) |
Nov 02, 2016 | 20.17 | 20.63 | 20.04 | 20.37 | 47,359 | +0.12(+0.59%) |
Nov 01, 2016 | 20.64 | 20.64 | 20.19 | 20.25 | 58,422 | -0.43(-2.08%) |
Oct 31, 2016 | 20.53 | 20.75 | 20.48 | 20.68 | 37,186 | +0.25(+1.22%) |
Oct 28, 2016 | 21.35 | 21.35 | 20.39 | 20.43 | 55,231 | -0.97(-4.53%) |
Oct 27, 2016 | 21.55 | 21.69 | 21.23 | 21.40 | 40,334 | -0.01(-0.05%) |
Oct 26, 2016 | 21.70 | 21.99 | 21.31 | 21.41 | 36,067 | -0.44(-2.01%) |
Oct 25, 2016 | 21.88 | 22.21 | 21.66 | 21.85 | 54,509 | -0.11(-0.50%) |
Oct 24, 2016 | 21.82 | 22.14 | 21.74 | 21.96 | 36,672 | +0.19(+0.87%) |
Oct 21, 2016 | 21.83 | 21.84 | 21.58 | 21.77 | 40,337 | -0.24(-1.09%) |
Oct 20, 2016 | 21.82 | 22.19 | 21.75 | 22.01 | 33,664 | +0.12(+0.55%) |
Oct 19, 2016 | 21.89 | 22.01 | 21.65 | 21.89 | 35,623 | +0.01(+0.05%) |
Oct 18, 2016 | 21.69 | 22.13 | 21.66 | 21.88 | 103,553 | +0.35(+1.63%) |
Oct 17, 2016 | 21.56 | 21.70 | 21.41 | 21.53 | 54,001 | -0.01(-0.05%) |
Oct 14, 2016 | 21.50 | 21.62 | 21.33 | 21.54 | 63,786 | +0.13(+0.61%) |
Oct 13, 2016 | 21.81 | 21.81 | 21.19 | 21.41 | 110,875 | -0.48(-2.19%) |
Oct 12, 2016 | 21.39 | 22.00 | 21.13 | 21.89 | 229,861 | +0.55(+2.58%) |
Oct 11, 2016 | 21.85 | 22.02 | 21.27 | 21.34 | 81,193 | -0.50(-2.29%) |
Oct 10, 2016 | 21.58 | 22.16 | 21.58 | 21.84 | 97,437 | +0.34(+1.58%) |
Oct 07, 2016 | 21.50 | 21.52 | 20.97 | 21.50 | 52,797 | +0.07(+0.33%) |
Oct 06, 2016 | 21.59 | 22.09 | 21.17 | 21.43 | 45,117 | -0.26(-1.20%) |
Oct 05, 2016 | 21.58 | 21.95 | 21.36 | 21.69 | 57,264 | +0.18(+0.84%) |
Oct 04, 2016 | 21.49 | 21.71 | 21.31 | 21.51 | 127,181 | +0.02(+0.09%) |