Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.01 | 22.01 | 22.01 | 0 | -0.19(-0.84%) | |
Dec 29, 2016 | 21.96 | 22.48 | 21.89 | 22.20 | 110,499 | +0.19(+0.85%) |
Dec 28, 2016 | 21.92 | 22.01 | 21.50 | 22.01 | 204,055 | +0.05(+0.21%) |
Dec 27, 2016 | 21.64 | 22.10 | 21.64 | 21.96 | 140,961 | +0.19(+0.86%) |
Dec 23, 2016 | 21.78 | 21.78 | 21.78 | 0 | +0.79(+3.78%) | |
Dec 22, 2016 | 22.20 | 22.50 | 20.87 | 20.98 | 725,537 | -1.21(-5.46%) |
Dec 21, 2016 | 22.43 | 22.66 | 22.15 | 22.20 | 213,173 | -0.23(-1.04%) |
Dec 20, 2016 | 22.29 | 22.62 | 22.20 | 22.43 | 145,015 | +0.19(+0.84%) |
Dec 19, 2016 | 22.10 | 22.29 | 22.06 | 22.24 | 189,957 | +0.14(+0.63%) |
Dec 16, 2016 | 22.20 | 22.20 | 21.96 | 22.10 | 674,225 | -0.05(-0.21%) |
Dec 15, 2016 | 21.87 | 22.29 | 21.78 | 22.15 | 400,107 | +0.23(+1.06%) |
Dec 14, 2016 | 22.43 | 22.71 | 21.82 | 21.92 | 251,596 | -0.56(-2.49%) |
Dec 13, 2016 | 23.32 | 23.50 | 22.34 | 22.48 | 185,779 | -0.84(-3.60%) |
Dec 12, 2016 | 23.78 | 24.06 | 23.27 | 23.32 | 199,182 | -0.42(-1.77%) |
Dec 09, 2016 | 23.78 | 24.06 | 23.69 | 23.73 | 149,548 | -0.14(-0.59%) |
Dec 08, 2016 | 24.11 | 24.29 | 23.69 | 23.87 | 240,917 | -0.19(-0.78%) |
Dec 07, 2016 | 23.64 | 24.20 | 23.50 | 24.06 | 193,983 | +0.37(+1.57%) |
Dec 06, 2016 | 23.27 | 23.92 | 23.08 | 23.69 | 169,139 | +0.47(+2.01%) |
Dec 05, 2016 | 22.34 | 23.32 | 22.29 | 23.22 | 146,200 | +0.89(+3.97%) |
Dec 02, 2016 | 22.48 | 22.52 | 22.06 | 22.34 | 195,501 | -0.19(-0.83%) |
Dec 01, 2016 | 22.43 | 22.90 | 22.24 | 22.52 | 280,352 | +0.09(+0.42%) |
Nov 30, 2016 | 23.13 | 23.13 | 22.27 | 22.43 | 270,335 | -0.75(-3.22%) |
Nov 29, 2016 | 23.18 | 23.45 | 22.64 | 23.18 | 259,003 | -0.23(-1.00%) |
Nov 28, 2016 | 23.69 | 23.73 | 23.32 | 23.41 | 229,149 | -0.42(-1.76%) |
Nov 25, 2016 | 23.55 | 23.97 | 23.45 | 23.83 | 107,929 | +0.14(+0.59%) |
Nov 23, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.61(+2.63%) | |
Nov 22, 2016 | 22.76 | 23.41 | 22.51 | 23.08 | 266,308 | +0.23(+1.02%) |
Nov 21, 2016 | 23.32 | 23.32 | 22.76 | 22.85 | 158,055 | -0.28(-1.21%) |
Nov 18, 2016 | 22.71 | 23.13 | 22.52 | 23.13 | 384,832 | +0.37(+1.64%) |
Nov 17, 2016 | 22.99 | 23.32 | 22.48 | 22.76 | 235,290 | -0.37(-1.61%) |
Nov 16, 2016 | 23.13 | 23.55 | 22.97 | 23.13 | 195,587 | -0.19(-0.80%) |
Nov 15, 2016 | 23.22 | 23.55 | 23.18 | 23.32 | 226,201 | +0.04(+0.16%) |
Nov 14, 2016 | 22.59 | 23.46 | 22.59 | 23.28 | 277,246 | +0.88(+3.92%) |
Nov 11, 2016 | 21.11 | 22.63 | 21.11 | 22.40 | 463,824 | +1.25(+5.90%) |
Nov 10, 2016 | 21.62 | 21.75 | 21.15 | 21.15 | 225,368 | -0.32(-1.51%) |
Nov 09, 2016 | 21.01 | 21.71 | 20.65 | 21.48 | 185,058 | +0.32(+1.53%) |
Nov 08, 2016 | 21.38 | 21.71 | 20.92 | 21.15 | 423,428 | -0.32(-1.51%) |
Nov 07, 2016 | 21.62 | 21.75 | 21.22 | 21.48 | 542,638 | +0.18(+0.87%) |
Nov 04, 2016 | 17.83 | 21.89 | 16.86 | 21.29 | 1,223,976 | -2.22(-9.43%) |
Nov 03, 2016 | 23.92 | 24.02 | 23.32 | 23.51 | 427,778 | -0.32(-1.36%) |
Nov 02, 2016 | 23.97 | 24.06 | 23.60 | 23.83 | 189,555 | -0.28(-1.15%) |
Nov 01, 2016 | 24.06 | 24.25 | 23.83 | 24.11 | 195,847 | +0.00(+0.00%) |
Oct 31, 2016 | 23.92 | 24.29 | 23.79 | 24.11 | 150,583 | +0.08(+0.35%) |
Oct 28, 2016 | 23.92 | 24.24 | 23.92 | 24.03 | 173,940 | -0.01(-0.04%) |
Oct 27, 2016 | 24.36 | 24.59 | 23.93 | 24.04 | 237,758 | -0.30(-1.25%) |
Oct 26, 2016 | 24.17 | 24.47 | 23.90 | 24.34 | 270,490 | +0.07(+0.30%) |
Oct 25, 2016 | 24.64 | 24.67 | 24.15 | 24.27 | 98,964 | -0.35(-1.43%) |
Oct 24, 2016 | 24.17 | 24.64 | 24.07 | 24.62 | 106,541 | +0.59(+2.46%) |
Oct 21, 2016 | 23.95 | 24.07 | 23.77 | 24.03 | 145,164 | -0.07(-0.31%) |
Oct 20, 2016 | 24.31 | 24.51 | 23.86 | 24.10 | 127,790 | -0.15(-0.61%) |
Oct 19, 2016 | 24.27 | 24.40 | 24.02 | 24.25 | 104,506 | +0.04(+0.15%) |
Oct 18, 2016 | 24.43 | 24.59 | 24.10 | 24.21 | 182,858 | -0.07(-0.30%) |
Oct 17, 2016 | 23.97 | 24.42 | 23.97 | 24.28 | 155,775 | +0.24(+1.00%) |
Oct 14, 2016 | 24.12 | 24.21 | 23.96 | 24.04 | 90,259 | -0.07(-0.31%) |
Oct 13, 2016 | 24.16 | 24.28 | 23.95 | 24.12 | 117,323 | -0.15(-0.61%) |
Oct 12, 2016 | 24.07 | 24.34 | 24.04 | 24.27 | 96,265 | +0.11(+0.46%) |
Oct 11, 2016 | 24.41 | 24.45 | 24.04 | 24.16 | 119,369 | -0.23(-0.95%) |
Oct 10, 2016 | 24.05 | 24.54 | 24.05 | 24.39 | 121,316 | +0.34(+1.42%) |
Oct 07, 2016 | 23.97 | 24.19 | 23.97 | 24.04 | 125,077 | +0.04(+0.15%) |
Oct 06, 2016 | 23.98 | 24.16 | 23.55 | 24.01 | 150,404 | -0.01(-0.04%) |
Oct 05, 2016 | 24.16 | 24.42 | 23.92 | 24.02 | 178,749 | -0.18(-0.73%) |
Oct 04, 2016 | 23.92 | 24.34 | 23.56 | 24.19 | 444,164 | +0.29(+1.20%) |