Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.26 | 20.26 | 20.26 | 0 | +0.11(+0.53%) | |
Dec 29, 2016 | 20.11 | 20.20 | 20.01 | 20.15 | 346,643 | +0.17(+0.85%) |
Dec 28, 2016 | 20.15 | 20.17 | 19.88 | 19.98 | 598,658 | -0.13(-0.63%) |
Dec 27, 2016 | 20.05 | 20.29 | 19.97 | 20.11 | 551,767 | +0.05(+0.25%) |
Dec 23, 2016 | 20.06 | 20.06 | 20.06 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 19.99 | 20.17 | 19.86 | 20.07 | 455,122 | +0.04(+0.21%) |
Dec 21, 2016 | 20.22 | 20.24 | 19.85 | 20.03 | 746,945 | -0.11(-0.56%) |
Dec 20, 2016 | 20.12 | 20.54 | 20.02 | 20.14 | 1,203,041 | +0.08(+0.39%) |
Dec 19, 2016 | 19.49 | 20.08 | 19.45 | 20.07 | 1,381,873 | +0.44(+2.23%) |
Dec 16, 2016 | 19.53 | 19.64 | 19.04 | 19.63 | 2,373,145 | +0.08(+0.40%) |
Dec 15, 2016 | 20.06 | 20.82 | 18.86 | 19.55 | 3,617,726 | -0.58(-2.88%) |
Dec 14, 2016 | 20.75 | 20.77 | 20.02 | 20.13 | 1,005,998 | -0.69(-3.33%) |
Dec 13, 2016 | 21.64 | 21.64 | 20.73 | 20.82 | 1,182,609 | -0.57(-2.68%) |
Dec 12, 2016 | 22.23 | 22.23 | 21.34 | 21.40 | 1,113,854 | -0.43(-1.96%) |
Dec 09, 2016 | 22.07 | 22.14 | 21.76 | 21.82 | 813,063 | -0.20(-0.91%) |
Dec 08, 2016 | 21.71 | 22.26 | 21.67 | 22.02 | 1,221,528 | +0.46(+2.14%) |
Dec 07, 2016 | 21.05 | 21.65 | 21.01 | 21.56 | 1,239,061 | +0.57(+2.72%) |
Dec 06, 2016 | 20.19 | 21.16 | 20.12 | 20.99 | 1,380,374 | +0.70(+3.46%) |
Dec 05, 2016 | 19.88 | 20.30 | 19.84 | 20.29 | 629,108 | +0.73(+3.73%) |
Dec 02, 2016 | 19.29 | 19.79 | 19.29 | 19.56 | 552,139 | +0.23(+1.21%) |
Dec 01, 2016 | 19.71 | 19.81 | 19.31 | 19.32 | 688,154 | -0.39(-1.96%) |
Nov 30, 2016 | 18.93 | 19.78 | 18.81 | 19.71 | 1,439,914 | +0.79(+4.15%) |
Nov 29, 2016 | 19.19 | 19.27 | 18.90 | 18.93 | 494,992 | -0.37(-1.89%) |
Nov 28, 2016 | 19.29 | 19.36 | 19.09 | 19.29 | 675,163 | +0.00(+0.00%) |
Nov 25, 2016 | 19.23 | 19.39 | 18.90 | 19.29 | 845,714 | +0.12(+0.65%) |
Nov 23, 2016 | 19.17 | 19.17 | 19.17 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 19.33 | 19.53 | 19.06 | 19.18 | 1,430,280 | -0.08(-0.43%) |
Nov 21, 2016 | 19.15 | 19.39 | 18.91 | 19.26 | 695,497 | +0.45(+2.42%) |
Nov 18, 2016 | 18.57 | 18.85 | 18.46 | 18.81 | 626,588 | +0.32(+1.71%) |
Nov 17, 2016 | 18.51 | 18.66 | 18.39 | 18.49 | 636,765 | +0.08(+0.45%) |
Nov 16, 2016 | 18.71 | 18.77 | 18.24 | 18.41 | 630,691 | -0.34(-1.84%) |
Nov 15, 2016 | 18.63 | 18.76 | 18.27 | 18.75 | 975,624 | +0.50(+2.72%) |
Nov 14, 2016 | 18.87 | 18.88 | 18.23 | 18.26 | 703,101 | -0.61(-3.25%) |
Nov 11, 2016 | 18.82 | 19.08 | 18.66 | 18.87 | 1,442,132 | +0.01(+0.07%) |
Nov 10, 2016 | 19.87 | 20.10 | 18.79 | 18.86 | 1,507,330 | -0.96(-4.86%) |
Nov 09, 2016 | 19.94 | 19.94 | 19.46 | 19.82 | 974,853 | -0.25(-1.27%) |
Nov 08, 2016 | 20.00 | 20.19 | 19.83 | 20.08 | 764,618 | +0.06(+0.28%) |
Nov 07, 2016 | 20.23 | 20.24 | 19.94 | 20.02 | 467,882 | +0.21(+1.08%) |
Nov 04, 2016 | 19.95 | 20.04 | 19.81 | 19.81 | 418,872 | -0.28(-1.37%) |
Nov 03, 2016 | 20.08 | 20.13 | 19.81 | 20.08 | 553,624 | +0.08(+0.41%) |
Nov 02, 2016 | 20.10 | 20.12 | 19.73 | 20.00 | 848,826 | -0.12(-0.62%) |
Nov 01, 2016 | 20.12 | 20.43 | 19.75 | 20.12 | 713,355 | -0.03(-0.14%) |
Oct 31, 2016 | 20.45 | 20.52 | 19.77 | 20.15 | 9,219,081 | -0.30(-1.48%) |
Oct 28, 2016 | 20.39 | 20.70 | 20.28 | 20.45 | 1,063,608 | +0.09(+0.44%) |
Oct 27, 2016 | 20.26 | 20.42 | 20.08 | 20.36 | 710,201 | +0.21(+1.02%) |
Oct 26, 2016 | 20.30 | 20.32 | 20.01 | 20.16 | 867,594 | -0.11(-0.54%) |
Oct 25, 2016 | 20.30 | 20.60 | 20.22 | 20.27 | 801,091 | +0.03(+0.14%) |
Oct 24, 2016 | 20.63 | 20.63 | 20.10 | 20.24 | 481,028 | +0.02(+0.10%) |
Oct 21, 2016 | 20.08 | 20.24 | 19.84 | 20.22 | 748,886 | +0.18(+0.89%) |
Oct 20, 2016 | 20.04 | 20.18 | 19.82 | 20.04 | 728,710 | +0.34(+1.71%) |
Oct 19, 2016 | 19.28 | 20.03 | 19.25 | 19.70 | 1,310,862 | +0.74(+3.89%) |
Oct 18, 2016 | 18.67 | 19.07 | 18.56 | 18.97 | 653,733 | +0.54(+2.91%) |
Oct 17, 2016 | 18.79 | 18.79 | 18.25 | 18.43 | 326,785 | -0.10(-0.56%) |
Oct 14, 2016 | 18.55 | 18.71 | 18.48 | 18.53 | 297,309 | +0.05(+0.26%) |
Oct 13, 2016 | 18.66 | 18.80 | 18.10 | 18.48 | 611,443 | -0.37(-1.97%) |
Oct 12, 2016 | 18.98 | 19.02 | 18.77 | 18.86 | 328,472 | -0.08(-0.40%) |
Oct 11, 2016 | 18.99 | 19.09 | 18.74 | 18.93 | 286,789 | -0.19(-0.97%) |
Oct 10, 2016 | 18.88 | 19.17 | 18.88 | 19.12 | 333,329 | +0.30(+1.57%) |
Oct 07, 2016 | 19.00 | 19.04 | 18.70 | 18.82 | 392,391 | -0.20(-1.05%) |
Oct 06, 2016 | 19.02 | 19.08 | 18.93 | 19.02 | 267,289 | -0.09(-0.47%) |
Oct 05, 2016 | 19.16 | 19.16 | 18.88 | 19.11 | 530,357 | +0.24(+1.28%) |
Oct 04, 2016 | 19.18 | 19.18 | 18.54 | 18.87 | 1,295,930 | -0.27(-1.40%) |