Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.65 | 22.65 | 22.65 | 0 | -0.11(-0.48%) | |
Dec 29, 2016 | 22.86 | 23.17 | 22.44 | 22.76 | 1,033,813 | -0.03(-0.13%) |
Dec 28, 2016 | 23.12 | 23.38 | 22.65 | 22.79 | 859,930 | -0.24(-1.04%) |
Dec 27, 2016 | 22.89 | 23.24 | 22.88 | 23.03 | 611,422 | +0.19(+0.83%) |
Dec 23, 2016 | 22.84 | 22.84 | 22.84 | 0 | -0.33(-1.42%) | |
Dec 22, 2016 | 23.90 | 23.96 | 23.05 | 23.17 | 2,162,034 | -0.88(-3.66%) |
Dec 21, 2016 | 24.61 | 24.75 | 23.99 | 24.05 | 1,040,131 | -0.77(-3.10%) |
Dec 20, 2016 | 24.67 | 25.13 | 24.67 | 24.82 | 933,828 | +0.35(+1.43%) |
Dec 19, 2016 | 24.30 | 24.59 | 24.22 | 24.47 | 665,163 | +0.27(+1.12%) |
Dec 16, 2016 | 24.46 | 24.78 | 24.06 | 24.20 | 1,119,936 | -0.27(-1.10%) |
Dec 15, 2016 | 24.82 | 25.17 | 24.39 | 24.47 | 864,047 | +0.09(+0.37%) |
Dec 14, 2016 | 24.40 | 24.59 | 24.16 | 24.38 | 972,087 | -0.18(-0.73%) |
Dec 13, 2016 | 24.96 | 25.09 | 24.49 | 24.56 | 1,126,497 | -0.27(-1.09%) |
Dec 12, 2016 | 25.24 | 25.37 | 24.64 | 24.83 | 780,054 | -0.57(-2.24%) |
Dec 09, 2016 | 25.62 | 25.96 | 25.36 | 25.40 | 797,862 | -0.28(-1.09%) |
Dec 08, 2016 | 25.64 | 25.76 | 25.24 | 25.68 | 1,469,757 | +0.20(+0.78%) |
Dec 07, 2016 | 25.66 | 25.96 | 25.43 | 25.48 | 1,303,512 | -0.30(-1.16%) |
Dec 06, 2016 | 25.18 | 25.80 | 25.18 | 25.78 | 1,110,918 | +0.34(+1.34%) |
Dec 05, 2016 | 25.00 | 25.48 | 24.97 | 25.44 | 1,317,979 | +0.59(+2.37%) |
Dec 02, 2016 | 25.07 | 25.07 | 24.48 | 24.85 | 1,226,893 | +0.40(+1.64%) |
Dec 01, 2016 | 23.58 | 24.48 | 23.58 | 24.45 | 1,174,491 | +0.69(+2.90%) |
Nov 30, 2016 | 23.57 | 24.05 | 23.42 | 23.76 | 1,576,039 | +0.05(+0.21%) |
Nov 29, 2016 | 24.75 | 24.99 | 23.68 | 23.71 | 1,505,530 | -0.90(-3.66%) |
Nov 28, 2016 | 24.96 | 25.05 | 24.41 | 24.61 | 1,794,480 | -0.29(-1.16%) |
Nov 25, 2016 | 25.19 | 25.24 | 24.87 | 24.90 | 564,404 | -0.10(-0.40%) |
Nov 23, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.10(+0.40%) | |
Nov 22, 2016 | 23.70 | 25.70 | 23.50 | 24.90 | 6,169,813 | +1.83(+7.93%) |
Nov 21, 2016 | 23.14 | 23.69 | 22.93 | 23.07 | 3,154,325 | +0.17(+0.74%) |
Nov 18, 2016 | 23.21 | 23.46 | 22.52 | 22.90 | 2,209,141 | -0.57(-2.43%) |
Nov 17, 2016 | 23.15 | 23.71 | 23.08 | 23.47 | 1,289,584 | +0.32(+1.38%) |
Nov 16, 2016 | 23.29 | 23.55 | 23.12 | 23.15 | 1,905,240 | -0.12(-0.52%) |
Nov 15, 2016 | 24.99 | 25.00 | 23.00 | 23.27 | 2,532,180 | -1.80(-7.18%) |
Nov 14, 2016 | 24.13 | 25.19 | 23.97 | 25.07 | 2,913,333 | +1.16(+4.85%) |
Nov 11, 2016 | 22.82 | 23.95 | 22.62 | 23.91 | 1,324,406 | +1.04(+4.55%) |
Nov 10, 2016 | 21.93 | 23.04 | 21.93 | 22.87 | 1,375,933 | +1.22(+5.64%) |
Nov 09, 2016 | 20.67 | 21.84 | 20.61 | 21.65 | 1,157,757 | +0.58(+2.75%) |
Nov 08, 2016 | 20.98 | 21.14 | 20.72 | 21.07 | 774,569 | +0.06(+0.29%) |
Nov 07, 2016 | 21.10 | 21.15 | 20.78 | 21.01 | 645,736 | +0.41(+1.99%) |
Nov 04, 2016 | 20.66 | 21.09 | 20.51 | 20.60 | 1,054,539 | -0.01(-0.05%) |
Nov 03, 2016 | 20.72 | 20.93 | 20.59 | 20.61 | 1,384,465 | -0.07(-0.34%) |
Nov 02, 2016 | 20.32 | 20.80 | 20.30 | 20.68 | 972,850 | +0.19(+0.93%) |
Nov 01, 2016 | 20.71 | 20.78 | 20.36 | 20.49 | 1,105,638 | -0.28(-1.35%) |
Oct 31, 2016 | 20.45 | 20.81 | 20.24 | 20.77 | 1,605,406 | +0.32(+1.56%) |
Oct 28, 2016 | 20.18 | 20.67 | 20.07 | 20.45 | 963,798 | +0.17(+0.84%) |
Oct 27, 2016 | 20.80 | 20.90 | 20.23 | 20.28 | 1,165,111 | -0.60(-2.87%) |
Oct 26, 2016 | 20.90 | 21.34 | 20.88 | 20.88 | 1,097,446 | -0.15(-0.71%) |
Oct 25, 2016 | 20.91 | 21.10 | 20.70 | 21.03 | 1,075,220 | -0.16(-0.76%) |
Oct 24, 2016 | 21.13 | 21.30 | 20.99 | 21.19 | 652,352 | +0.19(+0.90%) |
Oct 21, 2016 | 20.94 | 21.07 | 20.81 | 21.00 | 792,918 | -0.15(-0.71%) |
Oct 20, 2016 | 20.99 | 21.27 | 20.93 | 21.15 | 779,992 | +0.05(+0.24%) |
Oct 19, 2016 | 20.78 | 21.17 | 20.60 | 21.10 | 831,826 | +0.41(+1.98%) |
Oct 18, 2016 | 20.97 | 21.05 | 20.67 | 20.69 | 885,656 | -0.25(-1.19%) |
Oct 17, 2016 | 21.30 | 21.38 | 20.93 | 20.94 | 974,814 | -0.41(-1.92%) |
Oct 14, 2016 | 21.20 | 21.47 | 21.11 | 21.35 | 1,928,683 | +0.19(+0.90%) |
Oct 13, 2016 | 21.05 | 21.23 | 20.77 | 21.16 | 1,795,138 | +0.03(+0.14%) |
Oct 12, 2016 | 20.90 | 21.35 | 20.80 | 21.13 | 694,952 | +0.33(+1.59%) |
Oct 11, 2016 | 20.94 | 21.03 | 20.73 | 20.80 | 1,425,296 | -0.25(-1.19%) |
Oct 10, 2016 | 21.02 | 21.18 | 20.88 | 21.05 | 1,285,238 | +0.14(+0.67%) |
Oct 07, 2016 | 20.66 | 21.03 | 20.59 | 20.91 | 1,621,860 | +0.48(+2.35%) |
Oct 06, 2016 | 20.84 | 21.00 | 20.30 | 20.43 | 1,605,540 | -0.38(-1.83%) |
Oct 05, 2016 | 20.64 | 20.86 | 20.60 | 20.81 | 1,207,065 | +0.24(+1.17%) |
Oct 04, 2016 | 20.78 | 20.78 | 20.41 | 20.57 | 1,617,739 | -0.06(-0.29%) |