Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.66 | 22.66 | 22.66 | 0 | +0.33(+1.46%) | |
Dec 29, 2016 | 21.97 | 22.50 | 21.97 | 22.33 | 25,871 | +0.40(+1.84%) |
Dec 28, 2016 | 20.88 | 22.08 | 20.83 | 21.93 | 17,107 | +0.80(+3.78%) |
Dec 27, 2016 | 21.33 | 21.37 | 20.98 | 21.13 | 6,786 | -0.34(-1.56%) |
Dec 23, 2016 | 21.46 | 21.46 | 21.46 | 0 | -0.02(-0.09%) | |
Dec 22, 2016 | 21.74 | 21.74 | 21.20 | 21.48 | 26,227 | -0.10(-0.46%) |
Dec 21, 2016 | 21.60 | 21.63 | 20.94 | 21.58 | 17,609 | -0.39(-1.80%) |
Dec 20, 2016 | 21.45 | 22.14 | 21.31 | 21.98 | 29,274 | +0.38(+1.78%) |
Dec 19, 2016 | 21.74 | 21.80 | 21.24 | 21.59 | 15,172 | -0.10(-0.45%) |
Dec 16, 2016 | 21.35 | 22.14 | 21.35 | 21.69 | 33,916 | +0.15(+0.69%) |
Dec 15, 2016 | 21.78 | 22.67 | 21.19 | 21.54 | 76,218 | +0.11(+0.51%) |
Dec 14, 2016 | 20.10 | 21.46 | 19.57 | 21.44 | 77,360 | +1.83(+9.36%) |
Dec 13, 2016 | 19.80 | 20.78 | 19.28 | 19.60 | 57,329 | -0.81(-3.96%) |
Dec 12, 2016 | 17.97 | 20.53 | 17.49 | 20.41 | 82,038 | +1.06(+5.45%) |
Dec 09, 2016 | 19.00 | 19.51 | 18.93 | 19.35 | 30,421 | -0.04(-0.20%) |
Dec 08, 2016 | 19.48 | 20.55 | 19.24 | 19.39 | 48,754 | -0.43(-2.19%) |
Dec 07, 2016 | 19.90 | 20.26 | 19.42 | 19.83 | 69,155 | +0.11(+0.55%) |
Dec 06, 2016 | 20.38 | 20.91 | 19.54 | 19.72 | 55,028 | -0.16(-0.79%) |
Dec 05, 2016 | 19.75 | 20.00 | 19.07 | 19.88 | 114,284 | -0.75(-3.63%) |
Dec 02, 2016 | 20.80 | 21.19 | 20.28 | 20.63 | 76,283 | +0.03(+0.14%) |
Dec 01, 2016 | 19.37 | 20.93 | 19.17 | 20.60 | 123,055 | -0.22(-1.04%) |
Nov 30, 2016 | 23.70 | 23.70 | 20.72 | 20.81 | 428,782 | -7.38(-26.17%) |
Nov 29, 2016 | 28.79 | 29.73 | 27.57 | 28.19 | 90,428 | +1.11(+4.12%) |
Nov 28, 2016 | 25.20 | 27.22 | 24.51 | 27.08 | 46,208 | +1.83(+7.27%) |
Nov 25, 2016 | 24.73 | 25.65 | 24.73 | 25.24 | 31,707 | +1.02(+4.19%) |
Nov 23, 2016 | 24.23 | 24.23 | 24.23 | 0 | -0.86(-3.42%) | |
Nov 22, 2016 | 25.29 | 26.39 | 24.52 | 25.09 | 31,854 | +0.18(+0.71%) |
Nov 21, 2016 | 26.66 | 26.66 | 24.91 | 24.91 | 61,175 | -3.56(-12.51%) |
Nov 18, 2016 | 28.76 | 28.79 | 27.62 | 28.47 | 26,667 | -0.67(-2.30%) |
Nov 17, 2016 | 27.49 | 29.41 | 26.73 | 29.14 | 38,057 | +0.93(+3.29%) |
Nov 16, 2016 | 27.71 | 28.45 | 26.61 | 28.21 | 59,988 | +1.02(+3.74%) |
Nov 15, 2016 | 29.94 | 29.94 | 26.73 | 27.20 | 54,769 | -3.69(-11.95%) |
Nov 14, 2016 | 32.47 | 33.24 | 30.81 | 30.89 | 44,732 | -1.49(-4.60%) |
Nov 11, 2016 | 31.37 | 33.33 | 31.37 | 32.37 | 40,435 | +1.77(+5.77%) |
Nov 10, 2016 | 30.62 | 31.43 | 29.59 | 30.61 | 15,101 | +0.10(+0.32%) |
Nov 09, 2016 | 34.61 | 34.61 | 29.82 | 30.51 | 17,211 | -3.05(-9.08%) |
Nov 08, 2016 | 33.55 | 34.17 | 32.65 | 33.56 | 30,290 | +0.86(+2.62%) |
Nov 07, 2016 | 33.55 | 34.01 | 32.65 | 32.70 | 50,034 | -2.76(-7.79%) |
Nov 04, 2016 | 34.37 | 35.97 | 33.46 | 35.46 | 82,071 | +1.09(+3.19%) |
Nov 03, 2016 | 34.50 | 35.08 | 32.70 | 34.37 | 45,898 | -0.44(-1.28%) |
Nov 02, 2016 | 35.02 | 36.70 | 34.15 | 34.81 | 65,873 | +1.13(+3.37%) |
Nov 01, 2016 | 32.55 | 35.44 | 32.08 | 33.68 | 82,383 | +0.36(+1.10%) |
Oct 31, 2016 | 31.79 | 33.40 | 31.75 | 33.31 | 79,336 | +1.88(+5.99%) |
Oct 28, 2016 | 29.47 | 31.81 | 28.91 | 31.43 | 40,545 | +1.82(+6.16%) |
Oct 27, 2016 | 30.18 | 30.41 | 28.88 | 29.60 | 36,536 | -0.92(-3.01%) |
Oct 26, 2016 | 31.13 | 32.07 | 30.16 | 30.52 | 45,937 | +0.34(+1.11%) |
Oct 25, 2016 | 29.04 | 30.31 | 27.93 | 30.18 | 42,959 | +1.88(+6.66%) |
Oct 24, 2016 | 27.51 | 29.46 | 27.10 | 28.30 | 37,125 | +1.20(+4.44%) |
Oct 21, 2016 | 26.46 | 27.21 | 26.29 | 27.10 | 30,975 | +1.06(+4.05%) |
Oct 20, 2016 | 26.83 | 27.38 | 25.81 | 26.04 | 62,067 | -0.10(-0.38%) |
Oct 19, 2016 | 26.93 | 26.93 | 25.15 | 26.14 | 39,354 | -1.16(-4.26%) |
Oct 18, 2016 | 27.08 | 27.92 | 26.36 | 27.30 | 30,208 | -0.31(-1.11%) |
Oct 17, 2016 | 26.84 | 28.05 | 26.64 | 27.61 | 48,447 | +0.89(+3.32%) |
Oct 14, 2016 | 25.35 | 26.81 | 25.10 | 26.72 | 66,953 | +1.03(+4.01%) |
Oct 13, 2016 | 26.53 | 27.07 | 25.12 | 25.69 | 41,421 | +0.00(+0.02%) |
Oct 12, 2016 | 25.76 | 26.79 | 25.40 | 25.69 | 75,963 | +0.07(+0.27%) |
Oct 11, 2016 | 24.81 | 26.12 | 24.77 | 25.62 | 39,698 | +0.98(+3.96%) |
Oct 10, 2016 | 24.71 | 24.89 | 23.73 | 24.64 | 62,288 | -0.88(-3.44%) |
Oct 07, 2016 | 24.64 | 26.02 | 24.64 | 25.52 | 41,042 | +0.48(+1.93%) |
Oct 06, 2016 | 24.24 | 25.46 | 23.88 | 25.04 | 43,307 | +0.40(+1.64%) |
Oct 05, 2016 | 25.04 | 25.42 | 24.19 | 24.63 | 40,074 | -1.60(-6.09%) |
Oct 04, 2016 | 25.34 | 26.54 | 24.93 | 26.23 | 32,392 | +0.85(+3.34%) |