Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.45 | 20.45 | 20.45 | 0 | +0.05(+0.25%) | |
Dec 29, 2016 | 20.53 | 20.83 | 20.29 | 20.40 | 930,745 | -0.12(-0.58%) |
Dec 28, 2016 | 20.76 | 20.81 | 20.33 | 20.52 | 1,403,593 | -0.14(-0.68%) |
Dec 27, 2016 | 20.56 | 20.74 | 20.46 | 20.66 | 1,801,070 | +0.21(+1.03%) |
Dec 23, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.16(-0.78%) | |
Dec 22, 2016 | 21.89 | 21.89 | 20.60 | 20.61 | 1,658,508 | -1.29(-5.89%) |
Dec 21, 2016 | 21.86 | 21.98 | 21.64 | 21.90 | 1,707,087 | +0.03(+0.14%) |
Dec 20, 2016 | 21.88 | 22.03 | 21.83 | 21.87 | 1,593,902 | +0.02(+0.09%) |
Dec 19, 2016 | 21.80 | 22.10 | 21.77 | 21.85 | 1,819,853 | +0.01(+0.05%) |
Dec 16, 2016 | 22.13 | 22.34 | 21.78 | 21.84 | 1,757,698 | -0.32(-1.44%) |
Dec 15, 2016 | 22.36 | 22.40 | 21.88 | 22.16 | 2,918,112 | -0.20(-0.89%) |
Dec 14, 2016 | 22.75 | 22.89 | 22.25 | 22.36 | 3,073,353 | -0.18(-0.80%) |
Dec 13, 2016 | 22.20 | 22.85 | 21.99 | 22.54 | 7,778,262 | -0.12(-0.53%) |
Dec 12, 2016 | 23.54 | 23.70 | 22.63 | 22.66 | 1,236,161 | -0.87(-3.70%) |
Dec 09, 2016 | 23.62 | 23.74 | 23.33 | 23.53 | 1,058,508 | -0.23(-0.97%) |
Dec 08, 2016 | 22.86 | 24.12 | 22.86 | 23.76 | 2,701,751 | +0.90(+3.94%) |
Dec 07, 2016 | 23.46 | 23.48 | 22.77 | 22.86 | 3,223,272 | -0.99(-4.15%) |
Dec 06, 2016 | 20.79 | 24.48 | 20.67 | 23.85 | 11,460,770 | -0.46(-1.89%) |
Dec 05, 2016 | 24.07 | 24.66 | 24.02 | 24.31 | 1,950,045 | +0.34(+1.42%) |
Dec 02, 2016 | 23.76 | 24.24 | 23.41 | 23.97 | 1,334,200 | +0.00(+0.00%) |
Dec 01, 2016 | 24.31 | 24.66 | 23.82 | 23.97 | 1,265,422 | -0.41(-1.68%) |
Nov 30, 2016 | 24.37 | 24.48 | 24.10 | 24.38 | 1,134,526 | -0.05(-0.20%) |
Nov 29, 2016 | 24.95 | 25.36 | 24.39 | 24.43 | 1,299,132 | -0.62(-2.48%) |
Nov 28, 2016 | 25.33 | 25.44 | 24.74 | 25.05 | 1,031,170 | -0.27(-1.07%) |
Nov 25, 2016 | 25.45 | 25.57 | 25.24 | 25.32 | 401,398 | -0.06(-0.24%) |
Nov 23, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.52(+2.09%) | |
Nov 22, 2016 | 24.19 | 24.90 | 24.02 | 24.86 | 3,130,628 | +0.84(+3.50%) |
Nov 21, 2016 | 24.25 | 24.33 | 23.94 | 24.02 | 1,242,903 | -0.11(-0.46%) |
Nov 18, 2016 | 24.36 | 24.93 | 24.04 | 24.13 | 923,403 | -0.30(-1.23%) |
Nov 17, 2016 | 24.38 | 24.61 | 24.24 | 24.43 | 1,366,970 | +0.17(+0.70%) |
Nov 16, 2016 | 23.98 | 24.28 | 23.80 | 24.26 | 559,766 | +0.19(+0.79%) |
Nov 15, 2016 | 24.30 | 24.68 | 23.90 | 24.07 | 754,722 | -0.27(-1.11%) |
Nov 14, 2016 | 22.94 | 24.38 | 22.94 | 24.34 | 1,544,546 | +1.48(+6.47%) |
Nov 11, 2016 | 22.36 | 22.89 | 22.08 | 22.86 | 1,098,588 | +0.49(+2.19%) |
Nov 10, 2016 | 22.63 | 23.31 | 22.25 | 22.37 | 1,948,524 | -0.06(-0.27%) |
Nov 09, 2016 | 21.88 | 22.55 | 21.81 | 22.43 | 699,123 | +0.25(+1.13%) |
Nov 08, 2016 | 22.20 | 22.38 | 21.86 | 22.18 | 743,585 | +0.06(+0.27%) |
Nov 07, 2016 | 22.73 | 22.73 | 21.72 | 22.12 | 1,433,898 | -0.61(-2.68%) |
Nov 04, 2016 | 22.15 | 23.06 | 22.03 | 22.73 | 1,364,878 | +0.13(+0.58%) |
Nov 03, 2016 | 23.38 | 23.55 | 22.53 | 22.60 | 1,327,585 | -0.81(-3.46%) |
Nov 02, 2016 | 23.01 | 23.62 | 23.01 | 23.41 | 1,531,880 | +0.32(+1.39%) |
Nov 01, 2016 | 23.23 | 23.49 | 22.97 | 23.09 | 1,212,710 | -0.16(-0.69%) |
Oct 31, 2016 | 23.23 | 23.29 | 23.05 | 23.25 | 656,088 | +0.10(+0.43%) |
Oct 28, 2016 | 22.23 | 23.30 | 22.20 | 23.15 | 968,705 | +0.83(+3.72%) |
Oct 27, 2016 | 22.99 | 23.00 | 22.12 | 22.32 | 1,213,439 | -0.75(-3.25%) |
Oct 26, 2016 | 22.89 | 23.22 | 22.84 | 23.07 | 749,606 | +0.02(+0.09%) |
Oct 25, 2016 | 23.54 | 23.54 | 22.88 | 23.05 | 1,006,917 | -0.54(-2.29%) |
Oct 24, 2016 | 24.00 | 24.16 | 23.56 | 23.59 | 623,174 | -0.34(-1.42%) |
Oct 21, 2016 | 23.97 | 24.16 | 23.88 | 23.93 | 932,652 | -0.10(-0.42%) |
Oct 20, 2016 | 23.66 | 24.07 | 23.61 | 24.03 | 430,783 | +0.36(+1.52%) |
Oct 19, 2016 | 23.46 | 24.01 | 23.34 | 23.67 | 520,485 | +0.14(+0.59%) |
Oct 18, 2016 | 23.59 | 23.70 | 23.49 | 23.53 | 371,314 | +0.09(+0.38%) |
Oct 17, 2016 | 23.81 | 23.84 | 23.43 | 23.44 | 370,859 | -0.30(-1.26%) |
Oct 14, 2016 | 23.70 | 23.95 | 23.55 | 23.74 | 564,700 | +0.06(+0.25%) |
Oct 13, 2016 | 23.81 | 23.83 | 23.46 | 23.68 | 795,309 | -0.27(-1.13%) |
Oct 12, 2016 | 23.88 | 24.05 | 23.81 | 23.95 | 393,826 | +0.07(+0.29%) |
Oct 11, 2016 | 24.59 | 24.59 | 23.84 | 23.88 | 627,931 | -0.68(-2.77%) |
Oct 10, 2016 | 24.21 | 24.56 | 24.15 | 24.56 | 507,905 | +0.40(+1.66%) |
Oct 07, 2016 | 24.38 | 24.63 | 24.04 | 24.16 | 817,921 | -0.21(-0.86%) |
Oct 06, 2016 | 24.11 | 24.39 | 23.99 | 24.37 | 337,432 | +0.26(+1.08%) |
Oct 05, 2016 | 24.21 | 24.22 | 24.02 | 24.11 | 678,826 | -0.01(-0.04%) |
Oct 04, 2016 | 24.41 | 24.45 | 24.00 | 24.12 | 676,372 | -0.21(-0.86%) |