Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.16 | 22.16 | 22.16 | 0 | -0.14(-0.62%) | |
Dec 29, 2016 | 22.12 | 22.56 | 22.12 | 22.30 | 145,398 | +0.14(+0.63%) |
Dec 28, 2016 | 22.53 | 22.81 | 22.07 | 22.16 | 171,636 | -0.42(-1.85%) |
Dec 27, 2016 | 22.53 | 22.77 | 22.40 | 22.58 | 184,597 | +0.00(+0.00%) |
Dec 23, 2016 | 22.58 | 22.58 | 22.58 | 0 | +0.09(+0.41%) | |
Dec 22, 2016 | 22.91 | 23.18 | 22.40 | 22.49 | 258,310 | -0.51(-2.22%) |
Dec 21, 2016 | 23.46 | 23.48 | 22.67 | 23.00 | 334,453 | -0.60(-2.55%) |
Dec 20, 2016 | 23.51 | 23.60 | 23.28 | 23.60 | 229,376 | +0.37(+1.60%) |
Dec 19, 2016 | 23.65 | 23.88 | 23.00 | 23.23 | 483,635 | -0.28(-1.18%) |
Dec 16, 2016 | 23.65 | 24.02 | 23.51 | 23.51 | 606,343 | -0.05(-0.20%) |
Dec 15, 2016 | 23.32 | 23.74 | 23.23 | 23.55 | 241,208 | +0.19(+0.79%) |
Dec 14, 2016 | 23.32 | 23.65 | 23.14 | 23.37 | 169,105 | +0.09(+0.40%) |
Dec 13, 2016 | 23.18 | 23.46 | 23.04 | 23.28 | 236,649 | +0.05(+0.20%) |
Dec 12, 2016 | 23.46 | 23.55 | 23.09 | 23.23 | 475,712 | -0.23(-0.99%) |
Dec 09, 2016 | 23.83 | 24.02 | 23.28 | 23.46 | 309,260 | -0.19(-0.78%) |
Dec 08, 2016 | 23.23 | 23.83 | 23.04 | 23.65 | 213,569 | +0.46(+2.00%) |
Dec 07, 2016 | 22.63 | 23.18 | 22.58 | 23.18 | 226,982 | +0.51(+2.25%) |
Dec 06, 2016 | 23.04 | 23.04 | 22.58 | 22.67 | 264,765 | -0.37(-1.61%) |
Dec 05, 2016 | 23.00 | 23.04 | 22.63 | 23.04 | 275,759 | +0.28(+1.22%) |
Dec 02, 2016 | 22.63 | 22.91 | 22.26 | 22.77 | 357,941 | +0.14(+0.61%) |
Dec 01, 2016 | 23.32 | 23.55 | 22.53 | 22.63 | 297,735 | -0.65(-2.79%) |
Nov 30, 2016 | 23.42 | 23.42 | 22.81 | 23.28 | 350,726 | +0.09(+0.40%) |
Nov 29, 2016 | 23.32 | 23.37 | 23.04 | 23.18 | 256,574 | +0.05(+0.20%) |
Nov 28, 2016 | 23.37 | 23.46 | 23.14 | 23.14 | 192,747 | -0.28(-1.19%) |
Nov 25, 2016 | 23.42 | 23.55 | 23.18 | 23.42 | 89,938 | +0.14(+0.60%) |
Nov 23, 2016 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 23.00 | 23.28 | 22.72 | 23.28 | 510,383 | +0.42(+1.83%) |
Nov 21, 2016 | 22.91 | 23.32 | 22.49 | 22.86 | 433,797 | +0.09(+0.41%) |
Nov 18, 2016 | 23.09 | 23.23 | 22.65 | 22.77 | 725,799 | -0.14(-0.61%) |
Nov 17, 2016 | 23.18 | 23.65 | 22.86 | 22.91 | 366,187 | -0.37(-1.59%) |
Nov 16, 2016 | 22.63 | 23.32 | 22.53 | 23.28 | 283,483 | +0.65(+2.87%) |
Nov 15, 2016 | 22.07 | 22.72 | 22.07 | 22.63 | 295,507 | +0.42(+1.88%) |
Nov 14, 2016 | 23.18 | 23.42 | 21.84 | 22.21 | 468,344 | -0.28(-1.24%) |
Nov 11, 2016 | 21.63 | 22.85 | 21.49 | 22.49 | 586,676 | +0.90(+4.18%) |
Nov 10, 2016 | 21.45 | 21.68 | 21.00 | 21.58 | 352,111 | +0.36(+1.70%) |
Nov 09, 2016 | 20.46 | 21.25 | 20.23 | 21.22 | 300,682 | +0.41(+1.95%) |
Nov 08, 2016 | 20.77 | 21.00 | 20.59 | 20.82 | 528,606 | +0.05(+0.22%) |
Nov 07, 2016 | 20.77 | 20.82 | 20.55 | 20.77 | 336,335 | +0.36(+1.77%) |
Nov 04, 2016 | 21.22 | 21.22 | 20.00 | 20.41 | 441,923 | +0.45(+2.26%) |
Nov 03, 2016 | 20.14 | 20.46 | 20.14 | 19.96 | 176,813 | -0.14(-0.67%) |
Nov 02, 2016 | 20.32 | 20.64 | 19.73 | 20.09 | 385,272 | -0.18(-0.89%) |
Nov 01, 2016 | 20.73 | 21.13 | 20.18 | 20.28 | 237,160 | -0.45(-2.18%) |
Oct 31, 2016 | 20.59 | 20.82 | 20.37 | 20.73 | 309,508 | +0.23(+1.10%) |
Oct 28, 2016 | 20.50 | 20.75 | 20.46 | 20.50 | 127,773 | +0.00(+0.00%) |
Oct 27, 2016 | 20.95 | 21.04 | 20.32 | 20.50 | 132,386 | -0.45(-2.16%) |
Oct 26, 2016 | 20.91 | 21.65 | 20.77 | 20.95 | 254,721 | +0.09(+0.43%) |
Oct 25, 2016 | 20.86 | 20.95 | 20.59 | 20.86 | 175,693 | -0.05(-0.22%) |
Oct 24, 2016 | 20.68 | 20.95 | 20.68 | 20.91 | 108,884 | +0.32(+1.54%) |
Oct 21, 2016 | 20.09 | 20.64 | 20.09 | 20.59 | 98,158 | +0.36(+1.79%) |
Oct 20, 2016 | 20.50 | 20.50 | 20.05 | 20.23 | 104,481 | -0.27(-1.32%) |
Oct 19, 2016 | 20.41 | 20.59 | 20.23 | 20.50 | 110,664 | +0.18(+0.89%) |
Oct 18, 2016 | 20.46 | 20.59 | 20.23 | 20.32 | 72,595 | +0.05(+0.22%) |
Oct 17, 2016 | 20.32 | 20.50 | 20.23 | 20.28 | 81,874 | -0.15(-0.75%) |
Oct 14, 2016 | 20.54 | 20.66 | 20.37 | 20.43 | 86,209 | +0.02(+0.09%) |
Oct 13, 2016 | 20.55 | 20.55 | 20.29 | 20.41 | 142,636 | -0.23(-1.09%) |
Oct 12, 2016 | 20.58 | 21.28 | 20.41 | 20.64 | 77,771 | +0.14(+0.66%) |
Oct 11, 2016 | 20.91 | 20.91 | 20.42 | 20.50 | 108,415 | -0.42(-2.03%) |
Oct 10, 2016 | 20.88 | 21.10 | 20.88 | 20.93 | 70,694 | +0.15(+0.74%) |
Oct 07, 2016 | 21.05 | 21.05 | 20.33 | 20.77 | 130,990 | -0.24(-1.16%) |
Oct 06, 2016 | 21.16 | 21.16 | 20.79 | 21.02 | 164,353 | -0.13(-0.60%) |
Oct 05, 2016 | 21.22 | 21.44 | 21.11 | 21.14 | 122,930 | -0.05(-0.26%) |
Oct 04, 2016 | 21.14 | 21.30 | 20.97 | 21.20 | 155,317 | +0.05(+0.26%) |