Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.07(-0.28%) | |
Dec 29, 2016 | 24.71 | 24.93 | 24.43 | 24.65 | 744,472 | +0.05(+0.20%) |
Dec 28, 2016 | 24.66 | 24.85 | 24.33 | 24.60 | 1,043,973 | +0.01(+0.04%) |
Dec 27, 2016 | 24.45 | 25.01 | 24.45 | 24.59 | 1,183,341 | +0.11(+0.45%) |
Dec 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.43(+1.79%) | |
Dec 22, 2016 | 24.96 | 24.96 | 23.96 | 24.05 | 2,184,989 | -1.08(-4.30%) |
Dec 21, 2016 | 25.19 | 25.20 | 24.67 | 25.13 | 1,151,866 | -0.05(-0.20%) |
Dec 20, 2016 | 25.35 | 25.47 | 24.91 | 25.18 | 1,657,190 | -0.16(-0.63%) |
Dec 19, 2016 | 25.22 | 25.58 | 25.03 | 25.34 | 1,454,181 | +0.17(+0.68%) |
Dec 16, 2016 | 25.67 | 25.67 | 25.15 | 25.17 | 2,477,905 | -0.44(-1.72%) |
Dec 15, 2016 | 26.10 | 26.20 | 25.48 | 25.61 | 2,033,759 | -0.41(-1.58%) |
Dec 14, 2016 | 26.23 | 26.30 | 25.77 | 26.02 | 1,371,325 | -0.14(-0.54%) |
Dec 13, 2016 | 26.22 | 26.76 | 26.14 | 26.16 | 1,380,975 | -0.25(-0.95%) |
Dec 12, 2016 | 26.99 | 26.99 | 26.16 | 26.41 | 1,568,150 | -0.80(-2.94%) |
Dec 09, 2016 | 27.57 | 27.65 | 26.92 | 27.21 | 1,737,184 | -0.33(-1.20%) |
Dec 08, 2016 | 27.22 | 27.75 | 27.20 | 27.54 | 2,413,430 | +0.21(+0.77%) |
Dec 07, 2016 | 26.56 | 27.41 | 26.51 | 27.33 | 2,923,461 | +0.83(+3.13%) |
Dec 06, 2016 | 26.20 | 26.51 | 25.95 | 26.50 | 3,278,694 | +0.36(+1.38%) |
Dec 05, 2016 | 26.06 | 26.35 | 25.98 | 26.14 | 3,107,158 | -0.02(-0.08%) |
Dec 02, 2016 | 25.87 | 26.57 | 25.58 | 26.16 | 4,738,449 | -0.24(-0.91%) |
Dec 01, 2016 | 24.72 | 26.48 | 24.65 | 26.40 | 13,001,049 | +3.62(+15.89%) |
Nov 30, 2016 | 21.48 | 23.09 | 21.42 | 22.78 | 6,720,718 | +1.30(+6.05%) |
Nov 29, 2016 | 22.21 | 22.25 | 21.33 | 21.48 | 3,593,239 | -0.80(-3.59%) |
Nov 28, 2016 | 22.14 | 22.41 | 21.98 | 22.28 | 2,347,189 | +0.14(+0.63%) |
Nov 25, 2016 | 22.65 | 22.68 | 22.04 | 22.14 | 1,176,741 | -0.58(-2.55%) |
Nov 23, 2016 | 22.72 | 22.72 | 22.72 | 0 | +0.35(+1.56%) | |
Nov 22, 2016 | 22.30 | 22.64 | 22.25 | 22.37 | 1,586,728 | +0.09(+0.40%) |
Nov 21, 2016 | 22.20 | 22.50 | 22.20 | 22.28 | 2,000,555 | +0.05(+0.22%) |
Nov 18, 2016 | 22.48 | 22.55 | 22.11 | 22.23 | 1,528,607 | -0.31(-1.38%) |
Nov 17, 2016 | 22.23 | 22.74 | 22.20 | 22.54 | 1,900,025 | +0.30(+1.35%) |
Nov 16, 2016 | 22.12 | 22.60 | 22.12 | 22.24 | 2,347,657 | +0.06(+0.27%) |
Nov 15, 2016 | 22.15 | 22.44 | 21.73 | 22.18 | 1,870,247 | +0.19(+0.86%) |
Nov 14, 2016 | 21.76 | 22.45 | 21.75 | 21.99 | 2,027,419 | +0.28(+1.29%) |
Nov 11, 2016 | 21.71 | 21.87 | 21.46 | 21.71 | 1,965,561 | +0.30(+1.40%) |
Nov 10, 2016 | 21.37 | 22.02 | 21.20 | 21.41 | 2,758,601 | +0.21(+0.99%) |
Nov 09, 2016 | 20.25 | 21.47 | 20.01 | 21.20 | 2,760,290 | +0.27(+1.29%) |
Nov 08, 2016 | 20.46 | 21.04 | 20.31 | 20.93 | 2,017,864 | +0.39(+1.90%) |
Nov 07, 2016 | 20.01 | 20.82 | 20.01 | 20.54 | 2,644,015 | +0.59(+2.96%) |
Nov 04, 2016 | 19.65 | 20.28 | 19.65 | 19.95 | 2,636,147 | +0.33(+1.68%) |
Nov 03, 2016 | 20.13 | 20.18 | 19.59 | 19.62 | 2,758,481 | -0.80(-3.92%) |
Nov 02, 2016 | 20.49 | 21.09 | 20.34 | 20.42 | 2,589,254 | -0.30(-1.45%) |
Nov 01, 2016 | 21.06 | 21.47 | 20.54 | 20.72 | 2,726,913 | -0.31(-1.47%) |
Oct 31, 2016 | 20.81 | 21.23 | 20.70 | 21.03 | 2,893,637 | +0.23(+1.11%) |
Oct 28, 2016 | 20.36 | 21.00 | 20.36 | 20.80 | 3,140,032 | +0.47(+2.31%) |
Oct 27, 2016 | 20.19 | 20.60 | 20.08 | 20.33 | 2,507,347 | +0.25(+1.25%) |
Oct 26, 2016 | 19.80 | 20.54 | 19.75 | 20.08 | 4,222,355 | +0.31(+1.57%) |
Oct 25, 2016 | 19.04 | 19.79 | 19.03 | 19.77 | 4,630,568 | +0.43(+2.22%) |
Oct 24, 2016 | 19.12 | 19.38 | 19.02 | 19.34 | 6,248,768 | +0.36(+1.90%) |
Oct 21, 2016 | 19.23 | 19.92 | 18.81 | 18.98 | 24,659,104 | -3.96(-17.26%) |
Oct 20, 2016 | 22.91 | 23.10 | 22.56 | 22.94 | 5,518,745 | +0.02(+0.09%) |
Oct 19, 2016 | 22.80 | 23.20 | 22.79 | 22.92 | 3,718,853 | +0.25(+1.10%) |
Oct 18, 2016 | 22.32 | 22.76 | 22.29 | 22.67 | 3,987,645 | +0.55(+2.49%) |
Oct 17, 2016 | 22.77 | 22.89 | 22.02 | 22.12 | 2,972,416 | -0.71(-3.11%) |
Oct 14, 2016 | 22.94 | 23.15 | 22.76 | 22.83 | 1,896,340 | +0.08(+0.35%) |
Oct 13, 2016 | 22.88 | 22.92 | 22.31 | 22.75 | 1,956,643 | -0.33(-1.43%) |
Oct 12, 2016 | 22.64 | 23.31 | 22.54 | 23.08 | 1,734,365 | +0.49(+2.17%) |
Oct 11, 2016 | 22.90 | 22.99 | 22.44 | 22.59 | 1,746,378 | -0.45(-1.95%) |
Oct 10, 2016 | 22.94 | 23.39 | 22.93 | 23.04 | 2,077,180 | +0.14(+0.61%) |
Oct 07, 2016 | 22.93 | 22.95 | 22.74 | 22.90 | 1,721,688 | +0.03(+0.13%) |
Oct 06, 2016 | 22.88 | 22.95 | 22.57 | 22.87 | 1,475,640 | -0.15(-0.65%) |
Oct 05, 2016 | 23.14 | 23.43 | 22.97 | 23.02 | 2,253,065 | -0.11(-0.48%) |
Oct 04, 2016 | 23.08 | 23.25 | 22.72 | 23.13 | 2,260,539 | +0.08(+0.35%) |