Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.28(+1.20%) | |
Dec 29, 2016 | 23.41 | 23.74 | 23.08 | 23.17 | 2,325,925 | -0.23(-0.97%) |
Dec 28, 2016 | 23.43 | 23.53 | 23.13 | 23.40 | 1,556,007 | -0.07(-0.29%) |
Dec 27, 2016 | 23.37 | 23.60 | 23.24 | 23.47 | 1,275,826 | +0.15(+0.65%) |
Dec 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.31(+1.35%) | |
Dec 22, 2016 | 22.92 | 23.50 | 22.84 | 23.00 | 4,095,712 | +0.65(+2.90%) |
Dec 21, 2016 | 22.16 | 22.45 | 21.98 | 22.36 | 1,517,989 | +0.16(+0.72%) |
Dec 20, 2016 | 22.64 | 23.05 | 22.16 | 22.20 | 1,988,995 | -0.36(-1.60%) |
Dec 19, 2016 | 22.48 | 22.68 | 22.17 | 22.56 | 2,006,173 | -0.08(-0.33%) |
Dec 16, 2016 | 22.41 | 22.77 | 22.29 | 22.63 | 3,295,840 | +0.02(+0.07%) |
Dec 15, 2016 | 22.22 | 22.76 | 22.12 | 22.62 | 2,625,892 | +0.58(+2.63%) |
Dec 14, 2016 | 23.16 | 23.29 | 22.00 | 22.04 | 9,252,842 | -2.04(-8.49%) |
Dec 13, 2016 | 24.45 | 24.74 | 24.03 | 24.08 | 1,781,692 | -0.13(-0.56%) |
Dec 12, 2016 | 24.86 | 24.86 | 23.88 | 24.22 | 2,173,798 | +0.13(+0.52%) |
Dec 09, 2016 | 25.06 | 25.25 | 23.92 | 24.09 | 3,633,961 | -1.29(-5.07%) |
Dec 08, 2016 | 24.11 | 26.06 | 24.08 | 25.38 | 6,111,608 | +1.60(+6.72%) |
Dec 07, 2016 | 22.24 | 23.85 | 22.21 | 23.78 | 3,313,210 | +1.34(+5.96%) |
Dec 06, 2016 | 21.43 | 22.54 | 21.34 | 22.44 | 3,090,116 | +0.99(+4.63%) |
Dec 05, 2016 | 20.57 | 21.52 | 20.45 | 21.45 | 2,610,892 | +1.16(+5.72%) |
Dec 02, 2016 | 20.51 | 20.81 | 20.15 | 20.29 | 1,505,162 | -0.29(-1.43%) |
Dec 01, 2016 | 20.41 | 20.89 | 20.20 | 20.58 | 2,205,074 | +0.40(+2.00%) |
Nov 30, 2016 | 21.32 | 21.84 | 19.73 | 20.18 | 4,269,002 | -1.03(-4.84%) |
Nov 29, 2016 | 20.83 | 21.41 | 20.73 | 21.20 | 1,958,520 | +0.12(+0.56%) |
Nov 28, 2016 | 21.32 | 21.49 | 21.04 | 21.09 | 2,469,713 | -0.13(-0.59%) |
Nov 25, 2016 | 21.49 | 21.68 | 21.20 | 21.21 | 1,077,429 | -0.20(-0.94%) |
Nov 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.78(-3.52%) | |
Nov 22, 2016 | 22.15 | 22.73 | 22.00 | 22.20 | 2,943,666 | +0.16(+0.73%) |
Nov 21, 2016 | 22.44 | 22.44 | 21.83 | 22.04 | 3,177,461 | +0.07(+0.31%) |
Nov 18, 2016 | 22.45 | 22.45 | 21.66 | 21.97 | 2,414,347 | -0.50(-2.21%) |
Nov 17, 2016 | 21.87 | 22.59 | 21.59 | 22.47 | 3,252,989 | +0.98(+4.58%) |
Nov 16, 2016 | 22.29 | 22.38 | 21.36 | 21.48 | 3,433,259 | -0.76(-3.40%) |
Nov 15, 2016 | 22.11 | 22.51 | 21.77 | 22.24 | 2,389,168 | +0.26(+1.19%) |
Nov 14, 2016 | 21.38 | 22.21 | 21.38 | 21.98 | 3,793,992 | +0.83(+3.94%) |
Nov 11, 2016 | 20.78 | 21.20 | 20.25 | 21.15 | 2,125,004 | +0.29(+1.37%) |
Nov 10, 2016 | 21.40 | 22.00 | 20.83 | 20.86 | 4,036,815 | -0.40(-1.90%) |
Nov 09, 2016 | 18.73 | 21.72 | 18.73 | 21.26 | 7,690,898 | +2.87(+15.59%) |
Nov 08, 2016 | 18.82 | 18.85 | 18.33 | 18.40 | 2,795,448 | -0.45(-2.37%) |
Nov 07, 2016 | 19.24 | 19.24 | 18.66 | 18.84 | 2,116,877 | -0.10(-0.53%) |
Nov 04, 2016 | 18.40 | 19.50 | 18.40 | 18.94 | 2,868,890 | +0.24(+1.26%) |
Nov 03, 2016 | 18.76 | 18.99 | 18.23 | 18.71 | 2,550,326 | -0.04(-0.22%) |
Nov 02, 2016 | 18.96 | 19.26 | 18.52 | 18.75 | 3,422,830 | -0.47(-2.46%) |
Nov 01, 2016 | 19.96 | 20.42 | 18.46 | 19.22 | 10,697,550 | +1.13(+6.24%) |
Oct 31, 2016 | 17.69 | 18.30 | 17.35 | 18.09 | 3,878,968 | +0.27(+1.54%) |
Oct 28, 2016 | 17.68 | 18.40 | 17.40 | 17.82 | 3,466,682 | +0.44(+2.53%) |
Oct 27, 2016 | 18.21 | 18.21 | 17.31 | 17.38 | 3,616,314 | -0.66(-3.68%) |
Oct 26, 2016 | 17.56 | 18.27 | 17.49 | 18.04 | 2,739,697 | +0.30(+1.68%) |
Oct 25, 2016 | 17.71 | 18.22 | 17.60 | 17.74 | 3,250,552 | +0.21(+1.18%) |
Oct 24, 2016 | 17.65 | 17.97 | 17.35 | 17.54 | 2,583,125 | -0.04(-0.24%) |
Oct 21, 2016 | 16.89 | 17.63 | 16.71 | 17.58 | 2,313,204 | +0.63(+3.72%) |
Oct 20, 2016 | 16.66 | 17.14 | 16.54 | 16.95 | 1,987,277 | +0.14(+0.84%) |
Oct 19, 2016 | 17.39 | 17.45 | 16.70 | 16.81 | 2,528,334 | -0.68(-3.89%) |
Oct 18, 2016 | 17.25 | 17.76 | 17.16 | 17.49 | 2,468,411 | +0.46(+2.73%) |
Oct 17, 2016 | 16.46 | 17.05 | 16.44 | 17.02 | 3,436,832 | +0.57(+3.48%) |
Oct 14, 2016 | 16.85 | 16.87 | 16.18 | 16.45 | 3,956,564 | -0.31(-1.83%) |
Oct 13, 2016 | 16.53 | 16.84 | 16.16 | 16.76 | 4,511,574 | +0.13(+0.80%) |
Oct 12, 2016 | 17.15 | 17.15 | 16.27 | 16.62 | 3,510,292 | -0.49(-2.86%) |
Oct 11, 2016 | 17.57 | 17.59 | 16.75 | 17.11 | 3,408,648 | -0.73(-4.09%) |
Oct 10, 2016 | 17.69 | 18.08 | 17.45 | 17.84 | 2,157,658 | -0.17(-0.97%) |
Oct 07, 2016 | 18.33 | 18.38 | 17.52 | 18.02 | 4,693,831 | -0.40(-2.16%) |
Oct 06, 2016 | 19.28 | 19.37 | 18.41 | 18.42 | 3,041,643 | -0.81(-4.23%) |
Oct 05, 2016 | 19.18 | 19.40 | 18.96 | 19.23 | 3,252,977 | +0.35(+1.85%) |
Oct 04, 2016 | 18.90 | 19.69 | 18.70 | 18.88 | 2,613,495 | +0.12(+0.62%) |