Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.12 | 21.12 | 21.12 | 0 | -0.22(-1.04%) | |
Dec 29, 2016 | 21.96 | 22.11 | 21.26 | 21.34 | 218,965 | -0.61(-2.79%) |
Dec 28, 2016 | 22.57 | 22.70 | 21.91 | 21.95 | 146,156 | -0.49(-2.17%) |
Dec 27, 2016 | 22.26 | 22.66 | 22.07 | 22.44 | 223,302 | +0.27(+1.21%) |
Dec 23, 2016 | 22.17 | 22.17 | 22.17 | 0 | -0.16(-0.70%) | |
Dec 22, 2016 | 21.98 | 22.40 | 21.91 | 22.33 | 190,933 | +0.43(+1.94%) |
Dec 21, 2016 | 22.30 | 22.30 | 21.89 | 21.90 | 152,729 | -0.32(-1.46%) |
Dec 20, 2016 | 22.23 | 22.51 | 22.13 | 22.23 | 171,108 | +0.00(+0.00%) |
Dec 19, 2016 | 22.17 | 22.45 | 22.03 | 22.23 | 120,952 | +0.06(+0.29%) |
Dec 16, 2016 | 22.25 | 22.43 | 22.04 | 22.16 | 382,788 | +0.00(+0.00%) |
Dec 15, 2016 | 21.93 | 22.56 | 21.50 | 22.16 | 418,983 | +0.18(+0.84%) |
Dec 14, 2016 | 22.32 | 22.45 | 21.89 | 21.98 | 205,682 | -0.34(-1.53%) |
Dec 13, 2016 | 22.45 | 22.61 | 22.18 | 22.32 | 186,203 | -0.03(-0.12%) |
Dec 12, 2016 | 22.48 | 22.69 | 22.24 | 22.35 | 331,808 | -0.12(-0.54%) |
Dec 09, 2016 | 22.36 | 22.49 | 22.17 | 22.47 | 540,255 | +0.27(+1.21%) |
Dec 08, 2016 | 21.94 | 22.28 | 21.67 | 22.20 | 242,064 | +0.33(+1.52%) |
Dec 07, 2016 | 21.78 | 21.92 | 21.62 | 21.87 | 294,955 | +0.13(+0.60%) |
Dec 06, 2016 | 21.80 | 21.86 | 21.54 | 21.74 | 221,567 | +0.02(+0.09%) |
Dec 05, 2016 | 21.44 | 21.72 | 21.23 | 21.72 | 195,358 | +0.52(+2.44%) |
Dec 02, 2016 | 21.73 | 21.74 | 21.01 | 21.20 | 126,034 | -0.54(-2.47%) |
Dec 01, 2016 | 21.24 | 21.95 | 21.22 | 21.74 | 379,631 | +0.53(+2.49%) |
Nov 30, 2016 | 21.33 | 21.87 | 21.13 | 21.21 | 241,530 | +0.09(+0.44%) |
Nov 29, 2016 | 21.26 | 21.64 | 21.08 | 21.12 | 190,435 | -0.23(-1.08%) |
Nov 28, 2016 | 21.90 | 21.90 | 21.29 | 21.35 | 169,310 | -0.57(-2.62%) |
Nov 25, 2016 | 21.89 | 22.03 | 21.78 | 21.92 | 99,395 | +0.18(+0.85%) |
Nov 23, 2016 | 21.74 | 21.74 | 21.74 | 0 | +0.28(+1.29%) | |
Nov 22, 2016 | 21.52 | 21.52 | 21.07 | 21.46 | 236,024 | +0.07(+0.35%) |
Nov 21, 2016 | 21.26 | 21.39 | 21.04 | 21.38 | 320,023 | +0.22(+1.05%) |
Nov 18, 2016 | 21.73 | 21.73 | 20.99 | 21.16 | 419,933 | -0.85(-3.87%) |
Nov 17, 2016 | 22.42 | 22.57 | 21.82 | 22.01 | 570,000 | -0.18(-0.83%) |
Nov 16, 2016 | 22.00 | 22.22 | 21.59 | 22.20 | 737,829 | +0.27(+1.22%) |
Nov 15, 2016 | 21.94 | 22.07 | 21.63 | 21.93 | 512,927 | +0.07(+0.34%) |
Nov 14, 2016 | 21.81 | 22.03 | 21.61 | 21.86 | 638,035 | +0.40(+1.85%) |
Nov 11, 2016 | 21.55 | 21.69 | 21.15 | 21.46 | 540,186 | +0.06(+0.30%) |
Nov 10, 2016 | 21.33 | 21.71 | 19.55 | 21.39 | 512,985 | +0.62(+2.98%) |
Nov 09, 2016 | 19.11 | 20.93 | 19.11 | 20.77 | 723,462 | +1.66(+8.71%) |
Nov 08, 2016 | 19.60 | 19.88 | 18.55 | 19.11 | 609,356 | +0.97(+5.35%) |
Nov 07, 2016 | 18.00 | 18.18 | 17.61 | 18.14 | 198,119 | +0.57(+3.26%) |
Nov 04, 2016 | 17.57 | 17.87 | 17.32 | 17.56 | 144,896 | -0.10(-0.58%) |
Nov 03, 2016 | 17.55 | 17.74 | 17.37 | 17.67 | 210,818 | +0.20(+1.17%) |
Nov 02, 2016 | 17.88 | 17.94 | 17.31 | 17.46 | 207,012 | -0.48(-2.68%) |
Nov 01, 2016 | 18.48 | 18.62 | 17.93 | 17.94 | 104,817 | -0.58(-3.15%) |
Oct 31, 2016 | 18.22 | 18.59 | 18.09 | 18.53 | 248,452 | +0.26(+1.42%) |
Oct 28, 2016 | 18.13 | 18.48 | 18.13 | 18.27 | 150,351 | +0.06(+0.36%) |
Oct 27, 2016 | 18.24 | 18.35 | 18.09 | 18.20 | 98,565 | +0.07(+0.41%) |
Oct 26, 2016 | 18.07 | 18.22 | 17.80 | 18.13 | 190,087 | -0.06(-0.36%) |
Oct 25, 2016 | 18.42 | 18.42 | 17.97 | 18.19 | 85,828 | -0.26(-1.40%) |
Oct 24, 2016 | 18.43 | 18.64 | 18.29 | 18.45 | 121,932 | +0.12(+0.66%) |
Oct 21, 2016 | 18.05 | 18.36 | 17.90 | 18.33 | 93,087 | +0.04(+0.20%) |
Oct 20, 2016 | 18.25 | 18.41 | 18.13 | 18.30 | 86,917 | -0.06(-0.30%) |
Oct 19, 2016 | 18.45 | 18.47 | 18.15 | 18.35 | 85,578 | -0.09(-0.50%) |
Oct 18, 2016 | 18.45 | 18.49 | 18.17 | 18.44 | 154,201 | +0.19(+1.01%) |
Oct 17, 2016 | 18.06 | 18.28 | 17.87 | 18.26 | 155,982 | +0.23(+1.28%) |
Oct 14, 2016 | 18.21 | 18.28 | 17.98 | 18.03 | 142,140 | -0.07(-0.41%) |
Oct 13, 2016 | 17.82 | 18.15 | 17.58 | 18.10 | 172,222 | +0.07(+0.41%) |
Oct 12, 2016 | 18.18 | 18.42 | 17.93 | 18.03 | 300,160 | -0.20(-1.12%) |
Oct 11, 2016 | 19.23 | 19.23 | 18.11 | 18.23 | 293,952 | -1.03(-5.33%) |
Oct 10, 2016 | 19.23 | 19.41 | 19.04 | 19.26 | 145,812 | +0.21(+1.12%) |
Oct 07, 2016 | 19.37 | 19.37 | 18.85 | 19.04 | 236,518 | -0.32(-1.67%) |
Oct 06, 2016 | 19.62 | 19.75 | 19.33 | 19.37 | 187,608 | -0.31(-1.55%) |
Oct 05, 2016 | 19.25 | 19.84 | 18.99 | 19.67 | 503,779 | +0.55(+2.90%) |
Oct 04, 2016 | 18.92 | 19.24 | 18.84 | 19.12 | 199,354 | +0.27(+1.42%) |