Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.99 | 21.99 | 21.99 | 0 | -0.20(-0.90%) | |
Dec 29, 2016 | 22.08 | 22.29 | 21.75 | 22.19 | 19,852 | +0.29(+1.32%) |
Dec 28, 2016 | 22.52 | 22.54 | 21.50 | 21.90 | 53,602 | -0.07(-0.32%) |
Dec 27, 2016 | 22.14 | 22.40 | 21.68 | 21.97 | 31,421 | +0.03(+0.14%) |
Dec 23, 2016 | 21.94 | 21.94 | 21.94 | 0 | +0.14(+0.64%) | |
Dec 22, 2016 | 22.02 | 22.30 | 21.30 | 21.80 | 46,746 | -0.08(-0.37%) |
Dec 21, 2016 | 22.95 | 23.01 | 21.39 | 21.88 | 61,155 | -0.96(-4.20%) |
Dec 20, 2016 | 22.60 | 23.20 | 22.23 | 22.84 | 135,361 | +0.12(+0.53%) |
Dec 19, 2016 | 23.29 | 23.35 | 21.91 | 22.72 | 47,323 | -0.17(-0.74%) |
Dec 16, 2016 | 21.59 | 23.65 | 21.36 | 22.89 | 203,845 | +1.58(+7.41%) |
Dec 15, 2016 | 20.49 | 22.07 | 19.70 | 21.31 | 52,351 | +1.02(+5.03%) |
Dec 14, 2016 | 20.05 | 20.85 | 19.67 | 20.29 | 35,016 | +0.20(+1.00%) |
Dec 13, 2016 | 20.23 | 20.57 | 20.03 | 20.09 | 39,759 | -0.11(-0.54%) |
Dec 12, 2016 | 21.81 | 21.81 | 19.26 | 20.20 | 48,958 | -1.80(-8.18%) |
Dec 09, 2016 | 22.86 | 22.97 | 21.75 | 22.00 | 32,570 | -0.91(-3.97%) |
Dec 08, 2016 | 25.58 | 25.77 | 21.62 | 22.91 | 57,676 | -2.67(-10.44%) |
Dec 07, 2016 | 25.76 | 26.00 | 24.86 | 25.58 | 35,256 | -0.30(-1.16%) |
Dec 06, 2016 | 26.32 | 26.36 | 25.10 | 25.88 | 28,862 | -0.36(-1.37%) |
Dec 05, 2016 | 25.12 | 26.25 | 25.12 | 26.24 | 55,555 | +1.37(+5.51%) |
Dec 02, 2016 | 22.79 | 25.05 | 22.79 | 24.87 | 42,437 | +0.61(+2.51%) |
Dec 01, 2016 | 25.07 | 25.07 | 23.10 | 24.26 | 36,084 | -0.69(-2.77%) |
Nov 30, 2016 | 24.94 | 25.10 | 24.59 | 24.95 | 20,742 | -0.04(-0.16%) |
Nov 29, 2016 | 25.00 | 25.25 | 24.56 | 24.99 | 17,228 | -0.02(-0.08%) |
Nov 28, 2016 | 25.41 | 25.60 | 24.38 | 25.01 | 25,638 | -0.48(-1.88%) |
Nov 25, 2016 | 24.26 | 25.50 | 24.26 | 25.49 | 2,665 | +0.37(+1.47%) |
Nov 23, 2016 | 25.12 | 25.12 | 25.12 | 0 | -0.10(-0.40%) | |
Nov 22, 2016 | 25.20 | 25.25 | 24.65 | 25.22 | 33,365 | +0.02(+0.08%) |
Nov 21, 2016 | 25.11 | 25.50 | 24.12 | 25.20 | 41,738 | +0.07(+0.28%) |
Nov 18, 2016 | 25.00 | 25.20 | 23.91 | 25.13 | 47,778 | +0.14(+0.56%) |
Nov 17, 2016 | 23.95 | 25.00 | 23.95 | 24.99 | 55,952 | +1.08(+4.52%) |
Nov 16, 2016 | 23.50 | 23.96 | 23.40 | 23.91 | 37,522 | +0.01(+0.04%) |
Nov 15, 2016 | 23.54 | 24.02 | 21.46 | 23.90 | 30,101 | -0.26(-1.08%) |
Nov 14, 2016 | 24.51 | 24.51 | 23.84 | 24.16 | 31,893 | -0.14(-0.58%) |
Nov 11, 2016 | 23.38 | 24.52 | 23.38 | 24.30 | 78,382 | +0.94(+4.02%) |
Nov 10, 2016 | 21.90 | 23.66 | 21.71 | 23.36 | 82,463 | +1.56(+7.16%) |
Nov 09, 2016 | 20.00 | 21.86 | 20.00 | 21.80 | 48,493 | +1.90(+9.55%) |
Nov 08, 2016 | 18.80 | 20.51 | 18.60 | 19.90 | 36,272 | +1.18(+6.30%) |
Nov 07, 2016 | 18.50 | 18.75 | 18.34 | 18.72 | 20,530 | +0.45(+2.46%) |
Nov 04, 2016 | 18.11 | 18.56 | 17.81 | 18.27 | 30,413 | +0.34(+1.90%) |
Nov 03, 2016 | 18.06 | 18.42 | 17.45 | 17.93 | 33,680 | -0.07(-0.39%) |
Nov 02, 2016 | 17.84 | 18.02 | 17.66 | 18.00 | 11,041 | +0.13(+0.73%) |
Nov 01, 2016 | 19.00 | 19.00 | 17.61 | 17.87 | 25,924 | -0.93(-4.95%) |
Oct 31, 2016 | 19.40 | 19.40 | 17.80 | 18.80 | 110,142 | -0.87(-4.42%) |
Oct 28, 2016 | 20.30 | 20.66 | 19.48 | 19.67 | 29,725 | -0.65(-3.20%) |
Oct 27, 2016 | 21.79 | 22.33 | 20.15 | 20.32 | 62,758 | -1.74(-7.89%) |
Oct 26, 2016 | 21.16 | 22.43 | 21.07 | 22.06 | 39,210 | -0.22(-0.99%) |
Oct 25, 2016 | 22.37 | 22.50 | 22.17 | 22.28 | 25,263 | +0.12(+0.54%) |
Oct 24, 2016 | 22.47 | 22.47 | 21.98 | 22.16 | 25,231 | +0.06(+0.27%) |
Oct 21, 2016 | 21.79 | 22.47 | 21.59 | 22.10 | 19,234 | +0.11(+0.50%) |
Oct 20, 2016 | 22.53 | 22.53 | 21.49 | 21.99 | 24,833 | -0.42(-1.87%) |
Oct 19, 2016 | 21.92 | 22.62 | 21.92 | 22.41 | 21,867 | +0.00(+0.00%) |
Oct 18, 2016 | 22.62 | 22.62 | 22.02 | 22.41 | 28,550 | -0.02(-0.09%) |
Oct 17, 2016 | 21.40 | 22.75 | 21.40 | 22.43 | 50,041 | +0.97(+4.52%) |
Oct 14, 2016 | 21.40 | 21.76 | 21.20 | 21.46 | 33,752 | +0.06(+0.28%) |
Oct 13, 2016 | 21.22 | 21.90 | 21.14 | 21.40 | 25,879 | -0.02(-0.09%) |
Oct 12, 2016 | 21.50 | 21.52 | 21.15 | 21.42 | 26,604 | -0.16(-0.74%) |
Oct 11, 2016 | 21.17 | 21.87 | 21.07 | 21.58 | 52,123 | +0.25(+1.17%) |
Oct 10, 2016 | 20.96 | 21.97 | 20.85 | 21.33 | 91,648 | +0.14(+0.66%) |
Oct 07, 2016 | 20.35 | 21.77 | 20.17 | 21.19 | 62,567 | +0.33(+1.58%) |
Oct 06, 2016 | 21.63 | 21.94 | 20.01 | 20.86 | 231,718 | -0.86(-3.96%) |
Oct 05, 2016 | 21.68 | 22.86 | 21.49 | 21.72 | 142,734 | -0.11(-0.50%) |
Oct 04, 2016 | 21.39 | 22.10 | 21.16 | 21.83 | 93,645 | +0.62(+2.92%) |