Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.17(+0.87%) | |
Dec 29, 2016 | 19.71 | 19.91 | 19.41 | 19.53 | 810,722 | -0.24(-1.21%) |
Dec 28, 2016 | 19.68 | 19.88 | 19.55 | 19.77 | 710,029 | +0.03(+0.16%) |
Dec 27, 2016 | 19.87 | 19.95 | 19.58 | 19.74 | 1,029,804 | -0.20(-1.01%) |
Dec 23, 2016 | 19.94 | 19.94 | 19.94 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 19.96 | 20.05 | 19.79 | 19.94 | 892,565 | -0.02(-0.12%) |
Dec 21, 2016 | 19.79 | 20.02 | 19.67 | 19.96 | 564,227 | +0.08(+0.39%) |
Dec 20, 2016 | 19.68 | 19.96 | 19.58 | 19.89 | 945,354 | +0.26(+1.34%) |
Dec 19, 2016 | 20.01 | 20.23 | 19.61 | 19.62 | 1,050,941 | -0.38(-1.89%) |
Dec 16, 2016 | 20.07 | 20.53 | 19.87 | 20.00 | 2,243,533 | -0.08(-0.38%) |
Dec 15, 2016 | 19.27 | 20.66 | 19.16 | 20.08 | 4,608,997 | +0.83(+4.33%) |
Dec 14, 2016 | 18.99 | 19.60 | 18.81 | 19.24 | 2,008,134 | +0.37(+1.96%) |
Dec 13, 2016 | 18.91 | 19.09 | 17.72 | 18.87 | 3,478,051 | +0.11(+0.58%) |
Dec 12, 2016 | 19.14 | 19.15 | 18.69 | 18.77 | 2,007,416 | -0.46(-2.37%) |
Dec 09, 2016 | 19.79 | 19.80 | 19.18 | 19.22 | 2,058,291 | -0.44(-2.24%) |
Dec 08, 2016 | 19.66 | 20.02 | 19.45 | 19.66 | 1,405,577 | -0.02(-0.08%) |
Dec 07, 2016 | 19.38 | 19.80 | 19.29 | 19.68 | 2,504,575 | +0.28(+1.43%) |
Dec 06, 2016 | 19.34 | 19.48 | 19.24 | 19.40 | 1,792,572 | +0.01(+0.04%) |
Dec 05, 2016 | 19.14 | 19.59 | 19.13 | 19.39 | 1,885,955 | +0.34(+1.78%) |
Dec 02, 2016 | 18.89 | 19.27 | 18.71 | 19.05 | 2,633,883 | +0.12(+0.61%) |
Dec 01, 2016 | 19.75 | 19.82 | 18.67 | 18.94 | 2,790,969 | -0.81(-4.10%) |
Nov 30, 2016 | 19.91 | 20.11 | 19.74 | 19.75 | 2,157,194 | -0.15(-0.77%) |
Nov 29, 2016 | 20.07 | 20.18 | 19.56 | 19.90 | 2,826,679 | -0.10(-0.50%) |
Nov 28, 2016 | 20.80 | 20.80 | 19.98 | 20.00 | 1,980,080 | -0.87(-4.18%) |
Nov 25, 2016 | 20.34 | 20.98 | 20.31 | 20.87 | 1,234,646 | +0.52(+2.56%) |
Nov 23, 2016 | 20.35 | 20.35 | 20.35 | 0 | -0.55(-2.64%) | |
Nov 22, 2016 | 22.02 | 22.02 | 20.61 | 20.90 | 4,777,656 | -1.07(-4.88%) |
Nov 21, 2016 | 23.86 | 24.56 | 21.64 | 21.98 | 5,378,916 | -1.12(-4.84%) |
Nov 18, 2016 | 22.75 | 23.26 | 22.68 | 23.09 | 2,562,029 | +0.44(+1.93%) |
Nov 17, 2016 | 22.70 | 22.80 | 22.50 | 22.66 | 1,537,505 | -0.09(-0.40%) |
Nov 16, 2016 | 22.68 | 22.83 | 22.53 | 22.75 | 1,587,894 | -0.03(-0.13%) |
Nov 15, 2016 | 22.60 | 22.81 | 22.50 | 22.78 | 2,121,423 | +0.28(+1.23%) |
Nov 14, 2016 | 22.21 | 22.71 | 22.14 | 22.50 | 1,650,120 | +0.31(+1.38%) |
Nov 11, 2016 | 21.22 | 22.30 | 21.10 | 22.20 | 2,356,245 | +0.90(+4.21%) |
Nov 10, 2016 | 22.21 | 22.27 | 21.30 | 21.30 | 2,747,497 | -0.81(-3.67%) |
Nov 09, 2016 | 21.97 | 22.21 | 21.61 | 22.11 | 1,207,723 | -0.10(-0.45%) |
Nov 08, 2016 | 21.77 | 22.24 | 21.62 | 22.21 | 1,902,333 | +0.40(+1.83%) |
Nov 07, 2016 | 21.48 | 21.90 | 21.47 | 21.81 | 1,636,687 | +0.61(+2.85%) |
Nov 04, 2016 | 21.03 | 21.42 | 20.87 | 21.21 | 2,481,899 | +0.11(+0.51%) |
Nov 03, 2016 | 21.45 | 21.73 | 21.07 | 21.10 | 1,809,369 | -0.42(-1.96%) |
Nov 02, 2016 | 21.56 | 21.76 | 21.42 | 21.52 | 2,125,223 | -0.11(-0.53%) |
Nov 01, 2016 | 21.95 | 22.19 | 21.41 | 21.64 | 2,399,429 | -0.36(-1.64%) |
Oct 31, 2016 | 22.00 | 22.19 | 21.92 | 22.00 | 1,805,185 | +0.10(+0.45%) |
Oct 28, 2016 | 21.58 | 21.93 | 21.45 | 21.90 | 1,829,410 | +0.28(+1.31%) |
Oct 27, 2016 | 21.71 | 21.76 | 21.39 | 21.62 | 1,032,576 | -0.11(-0.49%) |
Oct 26, 2016 | 21.82 | 21.88 | 21.63 | 21.72 | 1,526,140 | -0.27(-1.22%) |
Oct 25, 2016 | 21.75 | 22.01 | 21.73 | 21.99 | 2,296,963 | +0.20(+0.91%) |
Oct 24, 2016 | 21.84 | 22.06 | 21.63 | 21.79 | 2,247,635 | +0.02(+0.07%) |
Oct 21, 2016 | 21.69 | 21.91 | 21.22 | 21.78 | 2,819,517 | +0.04(+0.18%) |
Oct 20, 2016 | 21.19 | 21.79 | 21.08 | 21.74 | 3,132,533 | +0.50(+2.34%) |
Oct 19, 2016 | 20.57 | 21.26 | 20.54 | 21.24 | 1,642,195 | +0.70(+3.39%) |
Oct 18, 2016 | 20.86 | 21.02 | 20.50 | 20.54 | 1,979,704 | -0.25(-1.18%) |
Oct 17, 2016 | 20.38 | 20.83 | 20.30 | 20.79 | 2,529,276 | +0.34(+1.69%) |
Oct 14, 2016 | 20.10 | 20.49 | 20.08 | 20.44 | 1,828,720 | +0.41(+2.03%) |
Oct 13, 2016 | 20.14 | 20.18 | 19.76 | 20.04 | 1,287,050 | -0.24(-1.17%) |
Oct 12, 2016 | 19.85 | 20.29 | 19.81 | 20.27 | 1,670,239 | +0.36(+1.81%) |
Oct 11, 2016 | 19.82 | 19.96 | 19.72 | 19.91 | 2,217,267 | +0.08(+0.42%) |
Oct 10, 2016 | 20.14 | 20.27 | 19.83 | 19.83 | 1,510,088 | -0.31(-1.52%) |
Oct 07, 2016 | 19.59 | 20.18 | 19.55 | 20.14 | 2,797,589 | +0.56(+2.86%) |
Oct 06, 2016 | 19.19 | 19.65 | 19.16 | 19.58 | 2,327,855 | +0.31(+1.63%) |
Oct 05, 2016 | 19.13 | 19.51 | 19.06 | 19.26 | 2,401,592 | +0.13(+0.68%) |
Oct 04, 2016 | 19.09 | 19.16 | 18.80 | 19.13 | 2,534,012 | +0.25(+1.30%) |