Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.13 | 23.13 | 23.13 | 0 | -0.10(-0.42%) | |
Dec 29, 2016 | 23.23 | 23.37 | 22.98 | 23.23 | 114,437 | +0.05(+0.21%) |
Dec 28, 2016 | 23.52 | 23.63 | 22.98 | 23.18 | 89,453 | -0.25(-1.05%) |
Dec 27, 2016 | 23.37 | 23.52 | 23.13 | 23.42 | 111,894 | +0.15(+0.63%) |
Dec 23, 2016 | 23.27 | 23.27 | 23.27 | 0 | +0.15(+0.64%) | |
Dec 22, 2016 | 23.62 | 23.62 | 23.00 | 23.13 | 266,305 | -0.49(-2.08%) |
Dec 21, 2016 | 23.47 | 23.72 | 23.23 | 23.62 | 255,336 | +0.20(+0.84%) |
Dec 20, 2016 | 23.42 | 23.52 | 22.93 | 23.42 | 117,979 | +0.20(+0.85%) |
Dec 19, 2016 | 22.83 | 23.32 | 22.54 | 23.23 | 297,282 | +0.44(+1.94%) |
Dec 16, 2016 | 22.34 | 22.83 | 22.09 | 22.78 | 461,883 | +0.30(+1.31%) |
Dec 15, 2016 | 22.39 | 22.93 | 22.19 | 22.49 | 286,081 | +0.15(+0.66%) |
Dec 14, 2016 | 22.73 | 22.93 | 22.09 | 22.34 | 377,109 | -0.49(-2.16%) |
Dec 13, 2016 | 23.62 | 23.62 | 22.78 | 22.83 | 532,350 | -0.59(-2.52%) |
Dec 12, 2016 | 23.32 | 23.57 | 23.13 | 23.42 | 248,603 | +0.00(+0.00%) |
Dec 09, 2016 | 23.13 | 23.50 | 22.98 | 23.42 | 504,348 | +0.49(+2.15%) |
Dec 08, 2016 | 22.29 | 22.98 | 22.19 | 22.93 | 153,503 | +0.64(+2.87%) |
Dec 07, 2016 | 22.04 | 22.44 | 21.85 | 22.29 | 145,320 | +0.30(+1.34%) |
Dec 06, 2016 | 21.85 | 22.17 | 21.50 | 21.99 | 109,053 | +0.25(+1.13%) |
Dec 05, 2016 | 21.50 | 21.80 | 21.26 | 21.75 | 191,453 | +0.44(+2.08%) |
Dec 02, 2016 | 21.16 | 21.31 | 20.76 | 21.31 | 266,436 | +0.25(+1.17%) |
Dec 01, 2016 | 21.11 | 21.75 | 20.72 | 21.06 | 382,807 | -0.05(-0.23%) |
Nov 30, 2016 | 20.72 | 21.31 | 20.32 | 21.11 | 852,043 | +0.74(+3.62%) |
Nov 29, 2016 | 20.62 | 20.67 | 20.37 | 20.37 | 302,486 | -0.25(-1.19%) |
Nov 28, 2016 | 21.11 | 21.11 | 20.57 | 20.62 | 267,393 | -0.44(-2.10%) |
Nov 25, 2016 | 20.91 | 21.28 | 20.76 | 21.06 | 129,118 | +0.15(+0.71%) |
Nov 23, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.25(+1.19%) | |
Nov 22, 2016 | 20.86 | 20.86 | 20.57 | 20.67 | 271,323 | -0.05(-0.24%) |
Nov 21, 2016 | 21.01 | 21.01 | 20.52 | 20.72 | 149,766 | -0.20(-0.94%) |
Nov 18, 2016 | 20.91 | 21.21 | 19.77 | 20.91 | 292,077 | +0.05(+0.24%) |
Nov 17, 2016 | 20.81 | 21.16 | 20.42 | 20.86 | 185,267 | +0.25(+1.19%) |
Nov 16, 2016 | 20.52 | 20.86 | 20.44 | 20.62 | 170,560 | +0.05(+0.24%) |
Nov 15, 2016 | 20.72 | 21.31 | 20.32 | 20.57 | 167,471 | -0.15(-0.71%) |
Nov 14, 2016 | 21.01 | 21.36 | 20.47 | 20.72 | 237,885 | +0.05(+0.24%) |
Nov 11, 2016 | 21.01 | 21.36 | 20.57 | 20.67 | 408,327 | -0.15(-0.71%) |
Nov 10, 2016 | 20.13 | 20.96 | 20.13 | 20.81 | 197,084 | +0.98(+4.96%) |
Nov 09, 2016 | 18.21 | 19.93 | 18.21 | 19.83 | 235,232 | +1.38(+7.47%) |
Nov 08, 2016 | 18.40 | 18.75 | 18.11 | 18.45 | 129,077 | +0.10(+0.54%) |
Nov 07, 2016 | 17.71 | 18.40 | 17.62 | 18.35 | 380,703 | +0.89(+5.07%) |
Nov 04, 2016 | 17.32 | 17.62 | 17.17 | 17.47 | 191,507 | +0.20(+1.14%) |
Nov 03, 2016 | 17.52 | 17.52 | 17.20 | 17.27 | 83,412 | -0.20(-1.13%) |
Nov 02, 2016 | 17.27 | 17.91 | 17.27 | 17.47 | 150,550 | +0.20(+1.14%) |
Nov 01, 2016 | 17.76 | 17.91 | 17.27 | 17.27 | 197,575 | -0.39(-2.23%) |
Oct 31, 2016 | 17.76 | 17.81 | 17.22 | 17.66 | 277,441 | -0.08(-0.44%) |
Oct 28, 2016 | 17.91 | 18.16 | 17.71 | 17.74 | 193,560 | -0.26(-1.42%) |
Oct 27, 2016 | 17.74 | 18.30 | 16.98 | 18.00 | 291,863 | +0.63(+3.63%) |
Oct 26, 2016 | 17.05 | 17.44 | 17.04 | 17.37 | 159,569 | +0.23(+1.32%) |
Oct 25, 2016 | 17.44 | 17.55 | 17.08 | 17.14 | 86,482 | -0.34(-1.97%) |
Oct 24, 2016 | 17.38 | 17.74 | 17.31 | 17.49 | 130,662 | +0.22(+1.25%) |
Oct 21, 2016 | 17.28 | 17.44 | 17.20 | 17.27 | 146,061 | -0.23(-1.29%) |
Oct 20, 2016 | 17.52 | 17.72 | 17.46 | 17.50 | 92,595 | -0.09(-0.50%) |
Oct 19, 2016 | 17.26 | 17.71 | 17.08 | 17.59 | 300,248 | +0.38(+2.23%) |
Oct 18, 2016 | 17.43 | 17.43 | 17.13 | 17.20 | 178,884 | -0.10(-0.57%) |
Oct 17, 2016 | 17.29 | 17.41 | 17.20 | 17.30 | 68,178 | +0.03(+0.17%) |
Oct 14, 2016 | 17.39 | 17.46 | 17.19 | 17.27 | 82,832 | +0.01(+0.06%) |
Oct 13, 2016 | 17.34 | 17.41 | 17.15 | 17.26 | 161,239 | -0.21(-1.18%) |
Oct 12, 2016 | 17.57 | 17.75 | 17.45 | 17.47 | 113,595 | -0.05(-0.28%) |
Oct 11, 2016 | 17.95 | 17.96 | 17.37 | 17.52 | 216,804 | -0.43(-2.41%) |
Oct 10, 2016 | 18.01 | 18.21 | 17.94 | 17.95 | 174,744 | +0.09(+0.50%) |
Oct 07, 2016 | 18.25 | 18.40 | 17.83 | 17.86 | 153,809 | -0.37(-2.05%) |
Oct 06, 2016 | 18.18 | 18.42 | 18.09 | 18.24 | 159,824 | -0.02(-0.11%) |
Oct 05, 2016 | 18.07 | 18.50 | 18.07 | 18.26 | 273,850 | +0.20(+1.09%) |
Oct 04, 2016 | 18.28 | 18.38 | 18.04 | 18.06 | 197,958 | -0.14(-0.76%) |