Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.34 | 23.34 | 23.34 | 0 | -0.31(-1.31%) | |
Dec 29, 2016 | 23.86 | 23.89 | 23.56 | 23.65 | 610,327 | +0.36(+1.54%) |
Dec 28, 2016 | 23.43 | 23.54 | 23.22 | 23.29 | 443,705 | +0.25(+1.10%) |
Dec 27, 2016 | 22.92 | 23.06 | 22.91 | 23.04 | 305,824 | +0.07(+0.32%) |
Dec 23, 2016 | 22.96 | 22.96 | 22.96 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 23.08 | 23.14 | 22.99 | 22.99 | 200,069 | -0.08(-0.35%) |
Dec 21, 2016 | 23.21 | 23.30 | 23.04 | 23.07 | 204,069 | -0.26(-1.12%) |
Dec 20, 2016 | 23.25 | 23.43 | 23.16 | 23.33 | 249,248 | +0.32(+1.38%) |
Dec 19, 2016 | 22.98 | 23.26 | 22.86 | 23.01 | 352,086 | -0.38(-1.61%) |
Dec 16, 2016 | 23.22 | 23.54 | 23.11 | 23.39 | 288,018 | +0.02(+0.10%) |
Dec 15, 2016 | 23.10 | 23.42 | 23.04 | 23.36 | 301,590 | -0.04(-0.17%) |
Dec 14, 2016 | 23.94 | 24.08 | 23.36 | 23.40 | 359,421 | -0.89(-3.66%) |
Dec 13, 2016 | 23.91 | 24.42 | 23.91 | 24.29 | 1,022,191 | +0.87(+3.69%) |
Dec 12, 2016 | 23.84 | 23.97 | 23.36 | 23.43 | 838,272 | +0.86(+3.80%) |
Dec 09, 2016 | 22.61 | 22.61 | 22.42 | 22.57 | 537,513 | -0.04(-0.18%) |
Dec 08, 2016 | 22.49 | 22.77 | 22.43 | 22.61 | 790,848 | +0.20(+0.91%) |
Dec 07, 2016 | 22.29 | 22.42 | 22.17 | 22.41 | 775,479 | +0.45(+2.04%) |
Dec 06, 2016 | 21.85 | 22.05 | 21.77 | 21.96 | 597,378 | +0.16(+0.71%) |
Dec 05, 2016 | 21.58 | 21.86 | 21.52 | 21.80 | 838,812 | +0.69(+3.25%) |
Dec 02, 2016 | 20.89 | 21.31 | 20.82 | 21.12 | 3,148,733 | -0.09(-0.42%) |
Dec 01, 2016 | 21.94 | 21.97 | 21.15 | 21.21 | 1,450,023 | -0.56(-2.55%) |
Nov 30, 2016 | 21.09 | 22.28 | 21.66 | 21.76 | 2,056,108 | +0.68(+3.21%) |
Nov 29, 2016 | 21.21 | 21.29 | 21.01 | 21.09 | 386,185 | -0.38(-1.75%) |
Nov 28, 2016 | 21.63 | 21.71 | 21.45 | 21.46 | 389,156 | -0.02(-0.11%) |
Nov 25, 2016 | 21.55 | 21.59 | 21.29 | 21.49 | 181,118 | -0.23(-1.05%) |
Nov 23, 2016 | 21.71 | 21.71 | 21.71 | 0 | -0.42(-1.88%) | |
Nov 22, 2016 | 22.20 | 22.20 | 21.80 | 22.13 | 665,057 | +0.61(+2.85%) |
Nov 21, 2016 | 21.48 | 21.63 | 21.40 | 21.52 | 282,514 | +0.70(+3.37%) |
Nov 18, 2016 | 20.95 | 21.04 | 20.69 | 20.82 | 299,389 | +0.14(+0.67%) |
Nov 17, 2016 | 20.92 | 21.22 | 20.61 | 20.68 | 366,683 | +0.17(+0.84%) |
Nov 16, 2016 | 20.69 | 20.83 | 20.47 | 20.51 | 558,237 | -0.48(-2.29%) |
Nov 15, 2016 | 20.70 | 20.99 | 20.61 | 20.99 | 514,174 | +0.35(+1.70%) |
Nov 14, 2016 | 20.38 | 20.69 | 20.33 | 20.64 | 631,617 | -0.29(-1.37%) |
Nov 11, 2016 | 21.20 | 21.33 | 20.63 | 20.92 | 399,040 | -0.73(-3.39%) |
Nov 10, 2016 | 22.19 | 22.22 | 21.55 | 21.66 | 375,382 | -0.82(-3.67%) |
Nov 09, 2016 | 22.26 | 22.64 | 22.19 | 22.48 | 359,031 | -0.28(-1.22%) |
Nov 08, 2016 | 22.66 | 22.93 | 22.55 | 22.76 | 469,873 | +0.46(+2.05%) |
Nov 07, 2016 | 22.17 | 22.39 | 22.07 | 22.30 | 215,857 | +0.69(+3.21%) |
Nov 04, 2016 | 21.81 | 21.89 | 21.57 | 21.61 | 338,263 | -0.80(-3.57%) |
Nov 03, 2016 | 22.48 | 22.60 | 22.29 | 22.41 | 234,803 | -0.14(-0.62%) |
Nov 02, 2016 | 22.53 | 22.67 | 22.30 | 22.55 | 775,349 | +0.08(+0.36%) |
Nov 01, 2016 | 22.95 | 23.01 | 22.28 | 22.46 | 432,070 | +0.01(+0.04%) |
Oct 31, 2016 | 22.65 | 22.76 | 22.33 | 22.46 | 449,291 | +0.19(+0.84%) |
Oct 28, 2016 | 22.46 | 22.64 | 22.22 | 22.27 | 224,762 | -0.24(-1.05%) |
Oct 27, 2016 | 22.58 | 22.67 | 22.43 | 22.51 | 223,283 | -0.08(-0.36%) |
Oct 26, 2016 | 22.68 | 22.84 | 22.42 | 22.59 | 534,628 | -0.63(-2.71%) |
Oct 25, 2016 | 23.14 | 23.40 | 23.08 | 23.22 | 328,361 | +0.03(+0.14%) |
Oct 24, 2016 | 23.33 | 23.45 | 22.95 | 23.18 | 211,693 | -0.01(-0.03%) |
Oct 21, 2016 | 23.06 | 23.25 | 22.99 | 23.19 | 193,119 | +0.09(+0.39%) |
Oct 20, 2016 | 23.08 | 23.29 | 22.98 | 23.10 | 190,250 | +0.08(+0.35%) |
Oct 19, 2016 | 23.06 | 23.20 | 22.96 | 23.02 | 228,336 | +0.15(+0.64%) |
Oct 18, 2016 | 23.24 | 23.26 | 22.75 | 22.87 | 680,666 | +0.27(+1.19%) |
Oct 17, 2016 | 22.82 | 22.92 | 22.39 | 22.60 | 625,130 | +0.03(+0.14%) |
Oct 14, 2016 | 22.98 | 23.01 | 22.55 | 22.57 | 435,681 | -0.24(-1.07%) |
Oct 13, 2016 | 22.88 | 22.95 | 22.64 | 22.82 | 600,332 | -0.47(-2.03%) |
Oct 12, 2016 | 23.13 | 23.49 | 23.13 | 23.29 | 391,872 | -0.08(-0.35%) |
Oct 11, 2016 | 23.49 | 23.51 | 23.22 | 23.37 | 568,880 | -0.27(-1.14%) |
Oct 10, 2016 | 23.49 | 23.75 | 23.48 | 23.64 | 394,329 | +0.62(+2.70%) |
Oct 07, 2016 | 23.18 | 23.30 | 22.91 | 23.02 | 584,169 | +0.32(+1.40%) |
Oct 06, 2016 | 22.67 | 22.82 | 22.61 | 22.70 | 319,042 | +0.14(+0.61%) |
Oct 05, 2016 | 22.37 | 22.64 | 22.37 | 22.56 | 443,861 | +0.43(+1.96%) |
Oct 04, 2016 | 22.49 | 22.55 | 21.93 | 22.13 | 363,146 | -0.31(-1.38%) |