Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.76 | 23.76 | 23.76 | 0 | -0.10(-0.43%) | |
Dec 29, 2016 | 24.32 | 24.32 | 23.62 | 23.86 | 153,566 | -0.33(-1.37%) |
Dec 28, 2016 | 24.07 | 24.36 | 23.97 | 24.19 | 269,369 | +0.08(+0.35%) |
Dec 27, 2016 | 24.07 | 24.38 | 23.97 | 24.11 | 116,779 | +0.14(+0.59%) |
Dec 23, 2016 | 23.97 | 23.97 | 23.97 | 0 | -0.05(-0.20%) | |
Dec 22, 2016 | 24.06 | 24.18 | 23.69 | 24.01 | 144,058 | +0.02(+0.10%) |
Dec 21, 2016 | 24.07 | 24.38 | 23.71 | 23.99 | 205,342 | -0.02(-0.10%) |
Dec 20, 2016 | 23.64 | 24.07 | 23.41 | 24.01 | 215,752 | +0.43(+1.84%) |
Dec 19, 2016 | 23.37 | 23.73 | 23.03 | 23.58 | 202,171 | +0.17(+0.73%) |
Dec 16, 2016 | 23.50 | 23.76 | 23.26 | 23.41 | 504,940 | -0.05(-0.20%) |
Dec 15, 2016 | 23.34 | 23.75 | 23.11 | 23.46 | 286,940 | +0.29(+1.26%) |
Dec 14, 2016 | 22.95 | 23.41 | 22.94 | 23.16 | 224,190 | +0.08(+0.33%) |
Dec 13, 2016 | 23.18 | 23.35 | 22.71 | 23.09 | 233,651 | +0.08(+0.37%) |
Dec 12, 2016 | 23.72 | 23.78 | 22.97 | 23.00 | 341,042 | -0.72(-3.02%) |
Dec 09, 2016 | 23.85 | 24.26 | 23.62 | 23.72 | 346,656 | -0.08(-0.32%) |
Dec 08, 2016 | 23.36 | 24.01 | 23.33 | 23.79 | 477,325 | +0.43(+1.86%) |
Dec 07, 2016 | 23.36 | 23.45 | 23.19 | 23.36 | 517,093 | +0.15(+0.65%) |
Dec 06, 2016 | 22.83 | 23.42 | 22.81 | 23.21 | 454,497 | +0.38(+1.65%) |
Dec 05, 2016 | 22.81 | 22.90 | 22.43 | 22.83 | 387,451 | +0.29(+1.30%) |
Dec 02, 2016 | 22.15 | 22.85 | 21.97 | 22.54 | 609,157 | +0.50(+2.27%) |
Dec 01, 2016 | 21.27 | 22.08 | 21.24 | 22.04 | 275,585 | +0.91(+4.33%) |
Nov 30, 2016 | 21.36 | 21.43 | 21.09 | 21.13 | 227,167 | -0.04(-0.18%) |
Nov 29, 2016 | 20.99 | 21.33 | 20.92 | 21.17 | 451,128 | +0.29(+1.40%) |
Nov 28, 2016 | 21.19 | 21.19 | 20.79 | 20.87 | 301,245 | -0.17(-0.81%) |
Nov 25, 2016 | 21.05 | 21.18 | 20.99 | 21.04 | 82,007 | +0.01(+0.04%) |
Nov 23, 2016 | 21.03 | 21.03 | 21.03 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 20.61 | 21.02 | 20.38 | 21.02 | 202,986 | +0.57(+2.76%) |
Nov 21, 2016 | 20.64 | 20.64 | 20.32 | 20.46 | 163,569 | -0.07(-0.32%) |
Nov 18, 2016 | 20.35 | 20.60 | 20.05 | 20.52 | 199,295 | +0.23(+1.11%) |
Nov 17, 2016 | 20.16 | 20.52 | 20.10 | 20.30 | 278,243 | +0.10(+0.51%) |
Nov 16, 2016 | 20.03 | 20.29 | 19.74 | 20.19 | 290,428 | +0.16(+0.80%) |
Nov 15, 2016 | 19.99 | 20.12 | 18.90 | 20.03 | 295,548 | -0.04(-0.19%) |
Nov 14, 2016 | 19.77 | 20.67 | 19.12 | 20.07 | 607,264 | +0.38(+1.91%) |
Nov 11, 2016 | 18.56 | 19.82 | 18.53 | 19.70 | 644,718 | +1.06(+5.72%) |
Nov 10, 2016 | 18.31 | 19.02 | 18.31 | 18.63 | 627,144 | +0.57(+3.18%) |
Nov 09, 2016 | 17.67 | 18.19 | 16.97 | 18.06 | 590,817 | +0.54(+3.07%) |
Nov 08, 2016 | 17.48 | 17.67 | 17.48 | 17.52 | 274,110 | -0.08(-0.43%) |
Nov 07, 2016 | 17.45 | 17.62 | 17.30 | 17.59 | 188,953 | +0.42(+2.47%) |
Nov 04, 2016 | 17.09 | 17.35 | 16.99 | 17.17 | 139,000 | +0.03(+0.17%) |
Nov 03, 2016 | 17.26 | 17.36 | 17.07 | 17.14 | 129,342 | -0.05(-0.27%) |
Nov 02, 2016 | 17.44 | 17.44 | 17.16 | 17.19 | 190,778 | -0.25(-1.46%) |
Nov 01, 2016 | 17.60 | 17.82 | 17.36 | 17.44 | 173,406 | -0.16(-0.91%) |
Oct 31, 2016 | 17.34 | 17.67 | 17.15 | 17.60 | 292,204 | +0.29(+1.69%) |
Oct 28, 2016 | 17.54 | 17.57 | 17.25 | 17.31 | 112,239 | -0.16(-0.92%) |
Oct 27, 2016 | 17.52 | 17.66 | 17.35 | 17.47 | 212,196 | +0.01(+0.05%) |
Oct 26, 2016 | 17.58 | 17.74 | 17.45 | 17.46 | 114,713 | -0.22(-1.23%) |
Oct 25, 2016 | 17.85 | 17.85 | 17.58 | 17.68 | 165,158 | -0.08(-0.48%) |
Oct 24, 2016 | 17.76 | 17.87 | 17.64 | 17.76 | 243,310 | +0.20(+1.13%) |
Oct 21, 2016 | 17.63 | 17.71 | 17.53 | 17.57 | 209,453 | -0.14(-0.80%) |
Oct 20, 2016 | 17.67 | 17.98 | 17.60 | 17.71 | 169,162 | +0.10(+0.59%) |
Oct 19, 2016 | 17.29 | 17.66 | 17.29 | 17.60 | 330,396 | +0.40(+2.30%) |
Oct 18, 2016 | 17.13 | 17.28 | 16.79 | 17.21 | 336,067 | +0.46(+2.76%) |
Oct 17, 2016 | 17.03 | 17.04 | 16.70 | 16.75 | 85,657 | -0.22(-1.28%) |
Oct 14, 2016 | 17.03 | 17.25 | 16.89 | 16.96 | 191,745 | +0.07(+0.39%) |
Oct 13, 2016 | 17.00 | 17.00 | 16.71 | 16.90 | 346,210 | -0.18(-1.05%) |
Oct 12, 2016 | 17.07 | 17.19 | 16.98 | 17.08 | 84,167 | +0.06(+0.33%) |
Oct 11, 2016 | 17.25 | 17.34 | 16.92 | 17.02 | 83,756 | -0.19(-1.10%) |
Oct 10, 2016 | 17.05 | 17.23 | 17.05 | 17.21 | 258,764 | +0.20(+1.16%) |
Oct 07, 2016 | 17.04 | 17.08 | 16.79 | 17.01 | 150,155 | -0.01(-0.06%) |
Oct 06, 2016 | 17.01 | 17.05 | 16.83 | 17.02 | 166,252 | +0.07(+0.39%) |
Oct 05, 2016 | 16.69 | 17.06 | 16.46 | 16.95 | 337,097 | +0.24(+1.41%) |
Oct 04, 2016 | 16.56 | 16.76 | 16.55 | 16.72 | 128,271 | +0.15(+0.91%) |