Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.84 | 21.84 | 21.84 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 21.90 | 22.07 | 21.75 | 21.84 | 83,714 | -0.11(-0.52%) |
Dec 28, 2016 | 22.33 | 22.33 | 21.95 | 21.95 | 36,567 | -0.37(-1.67%) |
Dec 27, 2016 | 22.68 | 22.77 | 22.31 | 22.32 | 81,121 | -0.21(-0.93%) |
Dec 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.90(+4.14%) | |
Dec 22, 2016 | 22.04 | 22.08 | 21.52 | 21.64 | 77,240 | -0.43(-1.94%) |
Dec 21, 2016 | 22.43 | 22.52 | 22.06 | 22.06 | 37,376 | -0.48(-2.11%) |
Dec 20, 2016 | 22.48 | 22.72 | 22.41 | 22.54 | 67,587 | +0.20(+0.90%) |
Dec 19, 2016 | 22.52 | 22.83 | 22.11 | 22.34 | 56,137 | -0.22(-0.97%) |
Dec 16, 2016 | 22.57 | 22.85 | 22.47 | 22.56 | 85,762 | +0.11(+0.51%) |
Dec 15, 2016 | 22.00 | 22.46 | 21.84 | 22.45 | 44,013 | +0.43(+1.95%) |
Dec 14, 2016 | 21.97 | 22.29 | 21.76 | 22.02 | 48,022 | -0.12(-0.56%) |
Dec 13, 2016 | 22.12 | 22.42 | 22.08 | 22.14 | 65,851 | +0.04(+0.17%) |
Dec 12, 2016 | 22.32 | 22.40 | 21.92 | 22.10 | 51,420 | -0.51(-2.23%) |
Dec 09, 2016 | 22.87 | 23.20 | 22.59 | 22.61 | 84,411 | -0.05(-0.21%) |
Dec 08, 2016 | 22.48 | 22.66 | 22.06 | 22.66 | 154,917 | -0.02(-0.08%) |
Dec 07, 2016 | 23.10 | 23.45 | 22.30 | 22.67 | 102,416 | -1.00(-4.23%) |
Dec 06, 2016 | 23.35 | 23.68 | 23.00 | 23.67 | 35,260 | +0.35(+1.51%) |
Dec 05, 2016 | 22.94 | 23.49 | 22.94 | 23.32 | 29,686 | +0.54(+2.39%) |
Dec 02, 2016 | 22.34 | 23.00 | 22.22 | 22.78 | 31,408 | +0.31(+1.40%) |
Dec 01, 2016 | 23.06 | 23.19 | 22.41 | 22.46 | 51,927 | -0.55(-2.40%) |
Nov 30, 2016 | 23.68 | 23.71 | 22.92 | 23.02 | 30,734 | -0.70(-2.93%) |
Nov 29, 2016 | 23.58 | 23.86 | 23.25 | 23.71 | 32,869 | +0.05(+0.20%) |
Nov 28, 2016 | 24.46 | 24.46 | 23.64 | 23.67 | 52,940 | -0.84(-3.42%) |
Nov 25, 2016 | 24.21 | 24.52 | 24.03 | 24.50 | 40,245 | +0.19(+0.78%) |
Nov 23, 2016 | 24.31 | 24.31 | 24.31 | 0 | +0.40(+1.67%) | |
Nov 22, 2016 | 24.56 | 24.64 | 23.83 | 23.91 | 75,831 | -0.67(-2.71%) |
Nov 21, 2016 | 24.36 | 24.67 | 23.83 | 24.58 | 179,893 | +0.03(+0.12%) |
Nov 18, 2016 | 24.82 | 24.82 | 24.39 | 24.55 | 41,927 | -0.24(-0.96%) |
Nov 17, 2016 | 24.54 | 24.94 | 24.22 | 24.79 | 42,558 | +0.29(+1.17%) |
Nov 16, 2016 | 24.99 | 25.22 | 24.46 | 24.50 | 47,409 | -0.68(-2.69%) |
Nov 15, 2016 | 25.30 | 25.31 | 24.71 | 25.18 | 71,853 | -0.12(-0.49%) |
Nov 14, 2016 | 25.42 | 25.42 | 24.52 | 25.30 | 101,272 | +0.76(+3.11%) |
Nov 11, 2016 | 23.94 | 24.58 | 23.75 | 24.54 | 88,482 | +0.53(+2.22%) |
Nov 10, 2016 | 23.70 | 24.29 | 23.24 | 24.01 | 219,970 | +0.86(+3.70%) |
Nov 09, 2016 | 21.70 | 23.24 | 21.68 | 23.15 | 165,219 | +2.31(+11.06%) |
Nov 08, 2016 | 20.26 | 21.11 | 20.03 | 20.84 | 98,690 | +0.12(+0.60%) |
Nov 07, 2016 | 20.00 | 20.76 | 20.00 | 20.72 | 52,798 | +1.03(+5.23%) |
Nov 04, 2016 | 18.98 | 19.88 | 18.97 | 19.69 | 183,009 | +0.66(+3.45%) |
Nov 03, 2016 | 20.33 | 20.49 | 19.00 | 19.03 | 145,158 | -1.46(-7.12%) |
Nov 02, 2016 | 20.81 | 20.95 | 20.49 | 20.49 | 47,985 | -0.53(-2.54%) |
Nov 01, 2016 | 20.87 | 21.14 | 20.49 | 21.03 | 73,963 | +0.22(+1.05%) |
Oct 31, 2016 | 21.21 | 21.21 | 20.81 | 20.81 | 39,567 | -0.37(-1.76%) |
Oct 28, 2016 | 21.10 | 21.49 | 20.89 | 21.18 | 139,358 | -0.27(-1.24%) |
Oct 27, 2016 | 22.03 | 22.22 | 21.44 | 21.44 | 39,240 | -0.43(-1.96%) |
Oct 26, 2016 | 22.12 | 22.35 | 21.74 | 21.87 | 145,273 | -0.27(-1.21%) |
Oct 25, 2016 | 22.30 | 22.48 | 22.10 | 22.14 | 19,306 | -0.09(-0.39%) |
Oct 24, 2016 | 22.54 | 22.60 | 22.23 | 22.23 | 33,290 | -0.31(-1.40%) |
Oct 21, 2016 | 22.55 | 22.77 | 22.40 | 22.54 | 32,885 | -0.05(-0.21%) |
Oct 20, 2016 | 22.13 | 22.63 | 22.13 | 22.59 | 23,151 | +0.41(+1.85%) |
Oct 19, 2016 | 22.33 | 22.39 | 22.18 | 22.18 | 18,293 | -0.40(-1.76%) |
Oct 18, 2016 | 22.54 | 22.78 | 22.44 | 22.57 | 59,376 | +0.41(+1.83%) |
Oct 17, 2016 | 22.42 | 22.42 | 21.92 | 22.17 | 40,486 | -0.24(-1.06%) |
Oct 14, 2016 | 23.27 | 23.27 | 22.41 | 22.41 | 33,351 | -0.65(-2.81%) |
Oct 13, 2016 | 22.74 | 23.28 | 22.45 | 23.06 | 85,944 | +0.03(+0.12%) |
Oct 12, 2016 | 23.98 | 24.05 | 22.97 | 23.03 | 41,276 | -0.98(-4.09%) |
Oct 11, 2016 | 24.52 | 24.68 | 23.79 | 24.01 | 54,282 | -0.77(-3.12%) |
Oct 10, 2016 | 24.40 | 24.84 | 24.40 | 24.78 | 22,493 | +0.57(+2.36%) |
Oct 07, 2016 | 24.47 | 24.51 | 23.97 | 24.21 | 30,110 | -0.22(-0.90%) |
Oct 06, 2016 | 24.75 | 24.75 | 24.30 | 24.43 | 47,021 | -0.62(-2.47%) |
Oct 05, 2016 | 24.67 | 25.26 | 24.65 | 25.05 | 44,931 | +0.46(+1.86%) |
Oct 04, 2016 | 24.78 | 24.99 | 24.51 | 24.59 | 20,288 | -0.16(-0.66%) |