Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.14 | 21.14 | 21.14 | 0 | +0.17(+0.80%) | |
Dec 29, 2016 | 20.96 | 21.20 | 20.78 | 20.98 | 271,855 | -0.01(-0.04%) |
Dec 28, 2016 | 21.45 | 21.56 | 20.96 | 20.98 | 303,542 | -0.45(-2.10%) |
Dec 27, 2016 | 21.51 | 21.73 | 21.37 | 21.44 | 279,032 | -0.03(-0.13%) |
Dec 23, 2016 | 21.46 | 21.46 | 21.46 | 0 | +0.17(+0.79%) | |
Dec 22, 2016 | 21.32 | 21.54 | 21.18 | 21.29 | 440,419 | -0.18(-0.83%) |
Dec 21, 2016 | 21.74 | 21.74 | 21.31 | 21.47 | 515,075 | -0.18(-0.82%) |
Dec 20, 2016 | 21.51 | 21.96 | 21.30 | 21.65 | 717,836 | +0.39(+1.85%) |
Dec 19, 2016 | 21.10 | 21.36 | 20.87 | 21.26 | 784,453 | +0.18(+0.85%) |
Dec 16, 2016 | 21.12 | 21.38 | 20.79 | 21.08 | 1,355,602 | +0.11(+0.54%) |
Dec 15, 2016 | 20.83 | 21.25 | 20.73 | 20.97 | 1,062,344 | +0.23(+1.13%) |
Dec 14, 2016 | 20.90 | 21.12 | 20.53 | 20.73 | 650,790 | -0.39(-1.87%) |
Dec 13, 2016 | 21.16 | 21.40 | 20.56 | 21.13 | 664,128 | +0.06(+0.27%) |
Dec 12, 2016 | 21.59 | 21.59 | 20.88 | 21.07 | 788,724 | -0.55(-2.56%) |
Dec 09, 2016 | 20.28 | 21.66 | 20.19 | 21.62 | 1,142,023 | +1.54(+7.66%) |
Dec 08, 2016 | 20.03 | 20.21 | 19.72 | 20.08 | 1,133,285 | +0.31(+1.57%) |
Dec 07, 2016 | 20.23 | 20.23 | 19.74 | 19.77 | 1,058,256 | -0.46(-2.27%) |
Dec 06, 2016 | 20.23 | 20.40 | 19.74 | 20.23 | 670,726 | +0.00(+0.00%) |
Dec 05, 2016 | 19.97 | 20.31 | 19.78 | 20.23 | 637,433 | +0.57(+2.91%) |
Dec 02, 2016 | 20.16 | 20.43 | 19.34 | 19.66 | 651,972 | -0.60(-2.96%) |
Dec 01, 2016 | 19.51 | 20.53 | 19.28 | 20.26 | 1,476,805 | +1.04(+5.42%) |
Nov 30, 2016 | 19.43 | 19.54 | 18.80 | 19.22 | 1,150,127 | +0.44(+2.32%) |
Nov 29, 2016 | 19.29 | 19.59 | 18.75 | 18.79 | 896,824 | -0.52(-2.69%) |
Nov 28, 2016 | 19.73 | 19.90 | 19.29 | 19.30 | 1,267,220 | -0.33(-1.70%) |
Nov 25, 2016 | 20.07 | 20.16 | 19.60 | 19.64 | 465,704 | -0.38(-1.90%) |
Nov 23, 2016 | 20.02 | 20.02 | 20.02 | 0 | +0.11(+0.56%) | |
Nov 22, 2016 | 20.16 | 20.24 | 19.82 | 19.91 | 1,144,673 | -0.20(-1.01%) |
Nov 21, 2016 | 20.16 | 20.20 | 19.59 | 20.11 | 1,211,449 | +0.07(+0.37%) |
Nov 18, 2016 | 20.40 | 20.56 | 19.93 | 20.04 | 1,027,787 | -0.27(-1.32%) |
Nov 17, 2016 | 20.29 | 20.56 | 19.96 | 20.31 | 818,435 | +0.14(+0.69%) |
Nov 16, 2016 | 20.19 | 20.31 | 19.62 | 20.17 | 1,159,467 | -0.02(-0.09%) |
Nov 15, 2016 | 19.43 | 20.24 | 18.97 | 20.19 | 1,212,853 | +0.57(+2.88%) |
Nov 14, 2016 | 19.45 | 20.32 | 19.32 | 19.62 | 1,523,306 | +0.49(+2.57%) |
Nov 11, 2016 | 18.63 | 19.26 | 18.47 | 19.13 | 1,219,898 | +0.41(+2.18%) |
Nov 10, 2016 | 17.45 | 18.86 | 17.39 | 18.72 | 1,948,594 | +1.73(+10.21%) |
Nov 09, 2016 | 15.82 | 17.28 | 15.57 | 16.99 | 805,472 | +1.44(+9.24%) |
Nov 08, 2016 | 15.56 | 15.73 | 15.31 | 15.55 | 344,491 | -0.03(-0.18%) |
Nov 07, 2016 | 15.24 | 15.81 | 15.19 | 15.58 | 798,090 | +0.81(+5.46%) |
Nov 04, 2016 | 14.73 | 15.35 | 14.50 | 14.77 | 1,013,992 | +0.20(+1.40%) |
Nov 03, 2016 | 15.30 | 15.78 | 14.27 | 14.57 | 1,639,039 | -1.62(-10.02%) |
Nov 02, 2016 | 16.42 | 16.51 | 16.04 | 16.19 | 728,583 | -0.32(-1.97%) |
Nov 01, 2016 | 16.76 | 16.76 | 16.12 | 16.51 | 435,096 | -0.11(-0.67%) |
Oct 31, 2016 | 16.62 | 16.79 | 16.50 | 16.63 | 448,661 | +0.04(+0.22%) |
Oct 28, 2016 | 16.83 | 16.88 | 16.42 | 16.59 | 358,425 | -0.20(-1.21%) |
Oct 27, 2016 | 16.55 | 16.94 | 16.44 | 16.79 | 481,674 | +0.39(+2.37%) |
Oct 26, 2016 | 16.06 | 16.40 | 15.94 | 16.40 | 424,422 | +0.22(+1.38%) |
Oct 25, 2016 | 16.53 | 16.68 | 16.08 | 16.18 | 311,634 | -0.34(-2.08%) |
Oct 24, 2016 | 16.51 | 17.47 | 16.34 | 16.52 | 653,535 | +0.16(+0.96%) |
Oct 21, 2016 | 16.32 | 16.47 | 16.17 | 16.37 | 357,884 | -0.18(-1.07%) |
Oct 20, 2016 | 16.73 | 16.85 | 16.37 | 16.54 | 270,368 | -0.26(-1.55%) |
Oct 19, 2016 | 16.84 | 16.98 | 16.72 | 16.80 | 255,329 | +0.13(+0.78%) |
Oct 18, 2016 | 16.85 | 16.86 | 16.63 | 16.67 | 288,494 | +0.11(+0.67%) |
Oct 17, 2016 | 16.65 | 16.75 | 16.47 | 16.56 | 258,135 | -0.01(-0.06%) |
Oct 14, 2016 | 16.58 | 16.92 | 16.51 | 16.57 | 290,333 | +0.17(+1.02%) |
Oct 13, 2016 | 16.59 | 16.59 | 16.05 | 16.40 | 522,328 | -0.40(-2.37%) |
Oct 12, 2016 | 16.88 | 17.14 | 16.79 | 16.80 | 488,217 | -0.06(-0.33%) |
Oct 11, 2016 | 16.80 | 17.06 | 16.71 | 16.86 | 513,184 | +0.01(+0.05%) |
Oct 10, 2016 | 16.68 | 16.92 | 16.52 | 16.85 | 364,098 | +0.29(+1.74%) |
Oct 07, 2016 | 16.67 | 16.70 | 16.27 | 16.56 | 510,487 | -0.15(-0.89%) |
Oct 06, 2016 | 16.94 | 17.04 | 16.49 | 16.71 | 405,816 | -0.20(-1.21%) |
Oct 05, 2016 | 16.67 | 17.12 | 16.52 | 16.91 | 587,240 | +0.43(+2.59%) |
Oct 04, 2016 | 16.31 | 16.70 | 16.22 | 16.49 | 475,668 | +0.21(+1.31%) |