Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.05 | 22.05 | 22.05 | 0 | -0.15(-0.68%) | |
Dec 29, 2016 | 21.60 | 22.60 | 21.50 | 22.20 | 488,308 | +0.45(+2.07%) |
Dec 28, 2016 | 22.90 | 22.90 | 21.35 | 21.75 | 976,573 | -1.05(-4.61%) |
Dec 27, 2016 | 22.80 | 23.15 | 22.20 | 22.80 | 807,727 | -0.10(-0.44%) |
Dec 23, 2016 | 22.90 | 22.90 | 22.90 | 0 | +0.20(+0.88%) | |
Dec 22, 2016 | 24.90 | 25.40 | 22.60 | 22.70 | 1,566,217 | -2.20(-8.84%) |
Dec 21, 2016 | 24.95 | 25.30 | 24.70 | 24.90 | 625,858 | -0.05(-0.20%) |
Dec 20, 2016 | 24.20 | 25.15 | 24.00 | 24.95 | 788,107 | +0.75(+3.10%) |
Dec 19, 2016 | 23.70 | 24.75 | 23.45 | 24.20 | 850,865 | +0.40(+1.68%) |
Dec 16, 2016 | 24.20 | 24.40 | 23.40 | 23.80 | 2,378,356 | -0.50(-2.06%) |
Dec 15, 2016 | 23.95 | 24.60 | 23.50 | 24.30 | 863,655 | +0.20(+0.83%) |
Dec 14, 2016 | 24.90 | 25.15 | 23.65 | 24.10 | 1,025,333 | -0.85(-3.41%) |
Dec 13, 2016 | 24.20 | 25.85 | 24.15 | 24.95 | 843,834 | +0.85(+3.53%) |
Dec 12, 2016 | 24.15 | 24.35 | 23.65 | 24.10 | 709,322 | -0.30(-1.23%) |
Dec 09, 2016 | 24.20 | 25.55 | 23.90 | 24.40 | 1,138,803 | +0.25(+1.04%) |
Dec 08, 2016 | 23.00 | 24.43 | 22.90 | 24.15 | 1,014,361 | +0.90(+3.87%) |
Dec 07, 2016 | 23.85 | 24.10 | 22.38 | 23.25 | 1,207,767 | -1.20(-4.91%) |
Dec 06, 2016 | 24.70 | 24.95 | 23.50 | 24.45 | 715,958 | -0.15(-0.61%) |
Dec 05, 2016 | 24.35 | 24.70 | 24.20 | 24.60 | 489,486 | +0.40(+1.65%) |
Dec 02, 2016 | 23.80 | 25.20 | 23.60 | 24.20 | 884,415 | +0.60(+2.54%) |
Dec 01, 2016 | 22.75 | 24.20 | 22.70 | 23.60 | 1,330,654 | +0.70(+3.06%) |
Nov 30, 2016 | 23.00 | 23.50 | 22.30 | 22.90 | 756,483 | -0.10(-0.43%) |
Nov 29, 2016 | 22.90 | 23.14 | 22.40 | 23.00 | 1,610,939 | +0.35(+1.55%) |
Nov 28, 2016 | 22.85 | 23.30 | 22.23 | 22.65 | 886,578 | -0.25(-1.09%) |
Nov 25, 2016 | 21.70 | 23.25 | 21.30 | 22.90 | 593,102 | +1.30(+6.02%) |
Nov 23, 2016 | 21.60 | 21.60 | 21.60 | 0 | +0.35(+1.65%) | |
Nov 22, 2016 | 21.50 | 21.93 | 21.00 | 21.25 | 821,317 | -0.30(-1.39%) |
Nov 21, 2016 | 21.50 | 21.75 | 21.15 | 21.55 | 673,902 | -0.15(-0.69%) |
Nov 18, 2016 | 22.40 | 22.52 | 21.50 | 21.70 | 728,787 | -0.80(-3.56%) |
Nov 17, 2016 | 22.05 | 22.80 | 21.15 | 22.50 | 826,098 | +0.45(+2.04%) |
Nov 16, 2016 | 23.15 | 23.55 | 21.85 | 22.05 | 693,171 | -1.20(-5.16%) |
Nov 15, 2016 | 23.95 | 23.95 | 22.55 | 23.25 | 1,219,056 | -1.00(-4.12%) |
Nov 14, 2016 | 24.05 | 24.85 | 23.05 | 24.25 | 1,238,266 | +0.85(+3.63%) |
Nov 11, 2016 | 22.40 | 23.60 | 21.94 | 23.40 | 972,690 | +1.05(+4.70%) |
Nov 10, 2016 | 20.65 | 22.50 | 20.60 | 22.35 | 1,437,499 | +2.05(+10.10%) |
Nov 09, 2016 | 19.55 | 20.70 | 19.05 | 20.30 | 2,639,905 | +2.00(+10.93%) |
Nov 08, 2016 | 18.00 | 18.60 | 16.95 | 18.30 | 1,482,590 | -0.35(-1.88%) |
Nov 07, 2016 | 18.20 | 19.05 | 17.85 | 18.65 | 1,770,435 | +0.60(+3.32%) |
Nov 04, 2016 | 17.75 | 18.65 | 16.85 | 18.05 | 2,979,396 | +0.80(+4.64%) |
Nov 03, 2016 | 23.45 | 23.45 | 16.75 | 17.25 | 4,843,930 | -6.25(-26.60%) |
Nov 02, 2016 | 22.85 | 24.10 | 22.65 | 23.50 | 1,755,028 | +0.70(+3.07%) |
Nov 01, 2016 | 21.85 | 22.90 | 21.55 | 22.80 | 1,475,108 | +0.90(+4.11%) |
Oct 31, 2016 | 21.75 | 22.55 | 21.25 | 21.90 | 2,033,768 | +0.30(+1.39%) |
Oct 28, 2016 | 21.05 | 21.95 | 20.25 | 21.60 | 1,026,470 | +0.45(+2.13%) |
Oct 27, 2016 | 21.50 | 21.98 | 21.07 | 21.15 | 786,886 | -0.25(-1.17%) |
Oct 26, 2016 | 21.75 | 21.95 | 20.95 | 21.40 | 571,132 | -0.55(-2.51%) |
Oct 25, 2016 | 21.30 | 22.00 | 21.25 | 21.95 | 795,389 | +0.45(+2.09%) |
Oct 24, 2016 | 21.40 | 21.95 | 20.90 | 21.50 | 798,956 | +0.10(+0.47%) |
Oct 21, 2016 | 21.90 | 22.30 | 21.30 | 21.40 | 1,018,496 | -0.65(-2.95%) |
Oct 20, 2016 | 22.35 | 23.00 | 21.90 | 22.05 | 1,015,764 | -0.55(-2.43%) |
Oct 19, 2016 | 22.75 | 23.00 | 21.65 | 22.60 | 1,053,792 | -0.25(-1.09%) |
Oct 18, 2016 | 21.80 | 22.85 | 21.20 | 22.85 | 1,541,099 | +1.20(+5.54%) |
Oct 17, 2016 | 24.50 | 24.50 | 21.23 | 21.65 | 3,065,771 | -3.20(-12.88%) |
Oct 14, 2016 | 25.90 | 26.15 | 24.50 | 24.85 | 720,672 | -0.95(-3.68%) |
Oct 13, 2016 | 24.70 | 26.00 | 24.55 | 25.80 | 697,503 | +0.75(+2.99%) |
Oct 12, 2016 | 25.55 | 26.00 | 24.80 | 25.05 | 484,178 | -0.55(-2.15%) |
Oct 11, 2016 | 25.60 | 26.30 | 25.05 | 25.60 | 663,332 | -0.45(-1.73%) |
Oct 10, 2016 | 25.45 | 26.20 | 25.45 | 26.05 | 595,052 | +0.46(+1.80%) |
Oct 07, 2016 | 26.71 | 26.81 | 24.70 | 25.59 | 1,996,859 | -1.15(-4.30%) |
Oct 06, 2016 | 27.69 | 28.08 | 26.44 | 26.74 | 1,448,284 | -1.08(-3.88%) |
Oct 05, 2016 | 27.08 | 28.21 | 26.94 | 27.82 | 703,270 | +0.72(+2.66%) |
Oct 04, 2016 | 26.97 | 27.54 | 26.78 | 27.10 | 629,906 | +0.02(+0.07%) |