Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.67 | 22.67 | 22.67 | 0 | -0.20(-0.86%) | |
Dec 29, 2016 | 23.05 | 23.50 | 22.66 | 22.87 | 310,929 | -0.05(-0.23%) |
Dec 28, 2016 | 23.43 | 23.67 | 22.71 | 22.92 | 360,187 | -0.38(-1.62%) |
Dec 27, 2016 | 23.06 | 23.98 | 22.90 | 23.30 | 407,195 | +0.36(+1.56%) |
Dec 23, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 23.80 | 23.80 | 22.86 | 22.90 | 333,545 | -0.98(-4.09%) |
Dec 21, 2016 | 22.65 | 24.29 | 22.39 | 23.87 | 963,043 | +1.31(+5.80%) |
Dec 20, 2016 | 23.93 | 24.10 | 22.16 | 22.56 | 950,951 | -1.20(-5.06%) |
Dec 19, 2016 | 23.36 | 23.91 | 23.25 | 23.77 | 949,668 | +0.36(+1.53%) |
Dec 16, 2016 | 22.78 | 23.70 | 22.74 | 23.41 | 1,039,541 | +0.50(+2.19%) |
Dec 15, 2016 | 23.77 | 23.77 | 22.64 | 22.90 | 1,150,962 | -1.04(-4.34%) |
Dec 14, 2016 | 24.93 | 24.93 | 23.51 | 23.94 | 1,438,881 | -0.04(-0.15%) |
Dec 13, 2016 | 24.14 | 24.44 | 23.83 | 23.98 | 418,107 | -0.04(-0.15%) |
Dec 12, 2016 | 24.31 | 24.49 | 23.80 | 24.02 | 434,860 | -0.68(-2.76%) |
Dec 09, 2016 | 24.90 | 25.15 | 24.56 | 24.70 | 308,109 | -0.22(-0.86%) |
Dec 08, 2016 | 25.05 | 25.11 | 24.62 | 24.91 | 449,647 | -0.13(-0.54%) |
Dec 07, 2016 | 25.11 | 25.51 | 24.51 | 25.05 | 1,126,078 | -0.20(-0.78%) |
Dec 06, 2016 | 25.29 | 25.56 | 25.10 | 25.24 | 732,521 | +0.11(+0.43%) |
Dec 05, 2016 | 24.12 | 25.29 | 24.12 | 25.14 | 1,668,303 | +0.84(+3.47%) |
Dec 02, 2016 | 24.12 | 24.53 | 23.90 | 24.29 | 595,044 | -0.05(-0.22%) |
Dec 01, 2016 | 24.90 | 25.11 | 24.17 | 24.35 | 707,998 | -0.39(-1.56%) |
Nov 30, 2016 | 25.07 | 25.16 | 24.48 | 24.73 | 493,855 | -0.35(-1.39%) |
Nov 29, 2016 | 24.39 | 25.21 | 24.36 | 25.08 | 711,137 | +0.55(+2.23%) |
Nov 28, 2016 | 25.05 | 25.50 | 24.46 | 24.54 | 699,364 | -0.62(-2.46%) |
Nov 25, 2016 | 25.24 | 25.90 | 24.77 | 25.16 | 1,021,388 | -0.01(-0.04%) |
Nov 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.74(+3.05%) | |
Nov 22, 2016 | 24.05 | 24.93 | 23.42 | 24.42 | 977,844 | +0.52(+2.18%) |
Nov 21, 2016 | 23.60 | 24.19 | 23.36 | 23.90 | 516,135 | +0.30(+1.25%) |
Nov 18, 2016 | 23.77 | 23.77 | 23.30 | 23.60 | 703,466 | -0.17(-0.72%) |
Nov 17, 2016 | 22.26 | 23.91 | 22.13 | 23.77 | 1,180,512 | +1.44(+6.47%) |
Nov 16, 2016 | 22.60 | 23.07 | 22.11 | 22.33 | 1,037,801 | -0.37(-1.62%) |
Nov 15, 2016 | 20.52 | 22.86 | 20.40 | 22.70 | 1,980,244 | +2.42(+11.94%) |
Nov 14, 2016 | 21.53 | 21.83 | 19.79 | 20.28 | 2,562,141 | -0.26(-1.27%) |
Nov 11, 2016 | 21.31 | 21.68 | 20.26 | 20.54 | 2,039,769 | -0.99(-4.58%) |
Nov 10, 2016 | 21.25 | 22.11 | 21.25 | 21.52 | 865,027 | +0.13(+0.59%) |
Nov 09, 2016 | 20.74 | 21.90 | 20.74 | 21.40 | 375,132 | -0.13(-0.58%) |
Nov 08, 2016 | 21.07 | 21.90 | 21.07 | 21.52 | 587,548 | +0.27(+1.27%) |
Nov 07, 2016 | 21.10 | 21.43 | 20.54 | 21.25 | 546,364 | +0.47(+2.24%) |
Nov 04, 2016 | 20.69 | 20.81 | 20.46 | 20.79 | 378,963 | +0.03(+0.13%) |
Nov 03, 2016 | 20.97 | 21.05 | 20.45 | 20.76 | 520,672 | -0.24(-1.15%) |
Nov 02, 2016 | 21.41 | 21.68 | 20.98 | 21.00 | 343,569 | -0.47(-2.17%) |
Nov 01, 2016 | 21.20 | 21.48 | 21.11 | 21.47 | 483,275 | +0.44(+2.09%) |
Oct 31, 2016 | 21.56 | 21.59 | 20.98 | 21.03 | 348,652 | -0.45(-2.09%) |
Oct 28, 2016 | 21.77 | 22.05 | 21.37 | 21.48 | 310,052 | -0.34(-1.56%) |
Oct 27, 2016 | 22.23 | 22.38 | 21.76 | 21.82 | 932,173 | -0.36(-1.62%) |
Oct 26, 2016 | 22.15 | 22.38 | 22.01 | 22.18 | 295,196 | -0.04(-0.16%) |
Oct 25, 2016 | 22.27 | 22.46 | 21.95 | 22.21 | 836,740 | -0.21(-0.92%) |
Oct 24, 2016 | 23.32 | 23.74 | 22.37 | 22.42 | 879,490 | -0.78(-3.36%) |
Oct 21, 2016 | 23.62 | 23.77 | 23.02 | 23.20 | 488,907 | -0.48(-2.04%) |
Oct 20, 2016 | 23.09 | 23.85 | 22.94 | 23.68 | 420,341 | +0.57(+2.44%) |
Oct 19, 2016 | 23.12 | 23.25 | 22.82 | 23.12 | 241,323 | +0.15(+0.66%) |
Oct 18, 2016 | 22.98 | 23.26 | 22.76 | 22.97 | 321,853 | +0.33(+1.47%) |
Oct 17, 2016 | 22.89 | 22.99 | 22.23 | 22.64 | 476,614 | -0.44(-1.90%) |
Oct 14, 2016 | 23.41 | 23.61 | 22.77 | 23.07 | 404,822 | -0.19(-0.81%) |
Oct 13, 2016 | 22.58 | 23.41 | 22.53 | 23.26 | 386,376 | +0.06(+0.27%) |
Oct 12, 2016 | 23.03 | 23.67 | 22.99 | 23.20 | 292,945 | +0.17(+0.74%) |
Oct 11, 2016 | 23.85 | 23.93 | 22.85 | 23.03 | 616,036 | -0.98(-4.07%) |
Oct 10, 2016 | 23.50 | 24.32 | 23.50 | 24.01 | 388,752 | +0.48(+2.06%) |
Oct 07, 2016 | 24.30 | 24.50 | 23.51 | 23.52 | 740,551 | -0.79(-3.25%) |
Oct 06, 2016 | 24.34 | 24.85 | 23.66 | 24.31 | 517,437 | -0.12(-0.48%) |
Oct 05, 2016 | 24.21 | 25.42 | 24.06 | 24.43 | 1,912,371 | +0.36(+1.49%) |
Oct 04, 2016 | 22.51 | 24.12 | 22.51 | 24.07 | 1,675,879 | +1.56(+6.93%) |