Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.04(-0.20%) | |
Dec 29, 2016 | 22.34 | 22.55 | 22.28 | 22.35 | 493,186 | +0.29(+1.31%) |
Dec 28, 2016 | 22.15 | 22.27 | 22.03 | 22.06 | 267,358 | -0.05(-0.24%) |
Dec 27, 2016 | 22.00 | 22.23 | 21.99 | 22.11 | 302,818 | +0.31(+1.40%) |
Dec 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | -0.14(-0.62%) | |
Dec 22, 2016 | 22.07 | 22.10 | 21.88 | 21.94 | 352,715 | +0.00(+0.00%) |
Dec 21, 2016 | 21.96 | 22.26 | 21.90 | 21.94 | 320,957 | -0.19(-0.85%) |
Dec 20, 2016 | 22.06 | 22.15 | 22.01 | 22.13 | 209,768 | +0.00(+0.00%) |
Dec 19, 2016 | 21.92 | 22.27 | 21.88 | 22.13 | 389,439 | -0.04(-0.16%) |
Dec 16, 2016 | 21.80 | 22.31 | 21.79 | 22.17 | 619,335 | +0.30(+1.36%) |
Dec 15, 2016 | 21.89 | 22.00 | 21.79 | 21.87 | 390,809 | +0.17(+0.79%) |
Dec 14, 2016 | 21.84 | 21.94 | 21.66 | 21.70 | 522,232 | -0.20(-0.93%) |
Dec 13, 2016 | 21.42 | 21.98 | 21.36 | 21.90 | 454,862 | +0.36(+1.69%) |
Dec 12, 2016 | 21.35 | 21.55 | 21.24 | 21.53 | 736,213 | +0.05(+0.21%) |
Dec 09, 2016 | 21.62 | 21.69 | 21.45 | 21.49 | 272,640 | -0.30(-1.36%) |
Dec 08, 2016 | 21.73 | 21.91 | 21.72 | 21.79 | 375,027 | -0.23(-1.02%) |
Dec 07, 2016 | 21.73 | 22.03 | 21.66 | 22.01 | 472,520 | +0.10(+0.45%) |
Dec 06, 2016 | 21.69 | 21.98 | 21.65 | 21.91 | 405,672 | -0.30(-1.34%) |
Dec 05, 2016 | 21.80 | 22.24 | 21.80 | 22.21 | 346,823 | +0.23(+1.04%) |
Dec 02, 2016 | 21.66 | 22.05 | 21.62 | 21.98 | 622,560 | -0.07(-0.31%) |
Dec 01, 2016 | 21.78 | 22.07 | 21.63 | 22.05 | 1,088,776 | +0.01(+0.04%) |
Nov 30, 2016 | 22.24 | 22.29 | 22.02 | 22.04 | 453,037 | +0.08(+0.37%) |
Nov 29, 2016 | 21.91 | 22.12 | 21.80 | 21.96 | 631,450 | -0.01(-0.04%) |
Nov 28, 2016 | 21.85 | 22.08 | 21.75 | 21.97 | 482,462 | -0.12(-0.53%) |
Nov 25, 2016 | 21.99 | 22.18 | 21.98 | 22.08 | 360,573 | +0.12(+0.53%) |
Nov 23, 2016 | 21.97 | 21.97 | 21.97 | 0 | -0.32(-1.45%) | |
Nov 22, 2016 | 22.06 | 22.31 | 21.96 | 22.29 | 718,012 | -0.26(-1.16%) |
Nov 21, 2016 | 22.53 | 22.75 | 22.50 | 22.55 | 385,515 | -0.11(-0.48%) |
Nov 18, 2016 | 22.74 | 22.78 | 22.55 | 22.66 | 298,203 | -0.03(-0.12%) |
Nov 17, 2016 | 22.65 | 22.72 | 22.53 | 22.69 | 349,222 | +0.18(+0.80%) |
Nov 16, 2016 | 22.25 | 22.60 | 22.24 | 22.51 | 790,829 | +0.22(+0.97%) |
Nov 15, 2016 | 21.94 | 22.35 | 21.92 | 22.29 | 495,560 | +0.56(+2.57%) |
Nov 14, 2016 | 21.32 | 21.74 | 21.26 | 21.73 | 495,891 | -0.14(-0.64%) |
Nov 11, 2016 | 21.54 | 21.90 | 21.48 | 21.87 | 429,953 | +0.10(+0.48%) |
Nov 10, 2016 | 21.89 | 21.99 | 21.54 | 21.77 | 621,085 | -0.38(-1.71%) |
Nov 09, 2016 | 22.34 | 22.41 | 22.02 | 22.15 | 658,708 | -0.27(-1.20%) |
Nov 08, 2016 | 22.36 | 22.52 | 22.33 | 22.42 | 343,101 | +0.00(+0.02%) |
Nov 07, 2016 | 22.31 | 22.48 | 22.26 | 22.41 | 478,216 | +0.77(+3.56%) |
Nov 04, 2016 | 21.75 | 21.80 | 21.52 | 21.64 | 393,918 | -0.15(-0.70%) |
Nov 03, 2016 | 21.82 | 21.90 | 21.78 | 21.80 | 425,879 | -0.13(-0.58%) |
Nov 02, 2016 | 21.97 | 22.11 | 21.87 | 21.92 | 306,743 | -0.04(-0.16%) |
Nov 01, 2016 | 21.86 | 22.15 | 21.82 | 21.96 | 421,082 | +0.13(+0.58%) |
Oct 31, 2016 | 21.70 | 21.90 | 21.68 | 21.83 | 535,968 | +0.08(+0.37%) |
Oct 28, 2016 | 21.71 | 21.96 | 21.71 | 21.75 | 804,498 | +0.02(+0.08%) |
Oct 27, 2016 | 21.96 | 22.03 | 21.68 | 21.73 | 1,672,624 | -0.97(-4.28%) |
Oct 26, 2016 | 22.25 | 23.29 | 22.19 | 22.71 | 4,896,197 | +3.35(+17.30%) |
Oct 25, 2016 | 19.21 | 19.36 | 19.08 | 19.36 | 618,813 | +0.02(+0.09%) |
Oct 24, 2016 | 19.32 | 19.37 | 19.26 | 19.34 | 427,948 | +0.04(+0.19%) |
Oct 21, 2016 | 19.10 | 19.39 | 19.03 | 19.30 | 354,782 | -0.17(-0.88%) |
Oct 20, 2016 | 19.55 | 19.57 | 19.41 | 19.47 | 209,279 | -0.11(-0.55%) |
Oct 19, 2016 | 19.48 | 19.69 | 19.42 | 19.58 | 227,353 | -0.11(-0.55%) |
Oct 18, 2016 | 19.83 | 19.85 | 19.69 | 19.69 | 269,315 | -0.12(-0.59%) |
Oct 17, 2016 | 19.66 | 19.92 | 19.66 | 19.81 | 313,136 | -0.03(-0.14%) |
Oct 14, 2016 | 19.96 | 20.03 | 19.82 | 19.83 | 325,289 | +0.03(+0.14%) |
Oct 13, 2016 | 19.91 | 19.91 | 19.68 | 19.81 | 521,125 | -0.34(-1.70%) |
Oct 12, 2016 | 20.11 | 20.18 | 20.03 | 20.15 | 421,055 | -0.32(-1.54%) |
Oct 11, 2016 | 20.74 | 20.74 | 20.43 | 20.46 | 342,134 | -0.49(-2.32%) |
Oct 10, 2016 | 20.75 | 21.06 | 20.73 | 20.95 | 341,917 | +0.18(+0.87%) |
Oct 07, 2016 | 20.64 | 20.83 | 20.55 | 20.77 | 533,843 | -0.27(-1.28%) |
Oct 06, 2016 | 21.20 | 21.25 | 20.93 | 21.04 | 462,697 | -0.04(-0.17%) |
Oct 05, 2016 | 21.06 | 21.17 | 20.99 | 21.08 | 449,755 | +0.07(+0.34%) |
Oct 04, 2016 | 21.01 | 21.17 | 20.92 | 21.00 | 621,969 | -0.17(-0.81%) |