Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.15 | 22.15 | 22.15 | 0 | -0.22(-0.98%) | |
Dec 29, 2016 | 22.23 | 22.37 | 22.19 | 22.37 | 9,656 | +0.13(+0.59%) |
Dec 28, 2016 | 22.15 | 22.28 | 22.15 | 22.23 | 18,191 | +0.05(+0.25%) |
Dec 27, 2016 | 22.14 | 22.31 | 22.14 | 22.18 | 2,733 | +0.00(+0.00%) |
Dec 23, 2016 | 22.18 | 22.18 | 22.18 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 22.44 | 22.44 | 22.14 | 22.22 | 10,203 | -0.35(-1.55%) |
Dec 21, 2016 | 22.75 | 22.75 | 22.40 | 22.57 | 6,867 | -0.13(-0.58%) |
Dec 20, 2016 | 22.57 | 22.84 | 22.57 | 22.70 | 33,014 | +0.13(+0.58%) |
Dec 19, 2016 | 22.79 | 22.92 | 22.53 | 22.57 | 37,436 | -0.39(-1.71%) |
Dec 16, 2016 | 23.05 | 23.13 | 22.88 | 22.97 | 8,502 | -0.17(-0.75%) |
Dec 15, 2016 | 23.58 | 23.58 | 23.05 | 23.14 | 15,036 | -0.52(-2.21%) |
Dec 14, 2016 | 24.01 | 24.01 | 23.62 | 23.66 | 12,288 | -0.39(-1.63%) |
Dec 13, 2016 | 23.49 | 24.17 | 23.49 | 24.06 | 29,255 | +0.52(+2.23%) |
Dec 12, 2016 | 23.32 | 23.53 | 23.23 | 23.53 | 17,421 | +0.13(+0.56%) |
Dec 09, 2016 | 23.45 | 23.49 | 23.26 | 23.40 | 11,431 | -0.09(-0.37%) |
Dec 08, 2016 | 23.40 | 23.53 | 23.32 | 23.49 | 13,627 | +0.09(+0.37%) |
Dec 07, 2016 | 23.40 | 23.53 | 23.32 | 23.40 | 13,267 | +0.00(+0.00%) |
Dec 06, 2016 | 23.62 | 23.66 | 23.18 | 23.40 | 15,393 | -0.31(-1.29%) |
Dec 05, 2016 | 23.71 | 24.01 | 23.53 | 23.71 | 35,018 | +0.04(+0.18%) |
Dec 02, 2016 | 23.66 | 23.84 | 23.49 | 23.66 | 18,706 | -0.09(-0.37%) |
Dec 01, 2016 | 23.32 | 24.19 | 23.32 | 23.75 | 26,890 | +0.48(+2.06%) |
Nov 30, 2016 | 23.23 | 23.49 | 23.14 | 23.27 | 23,293 | +0.17(+0.76%) |
Nov 29, 2016 | 22.79 | 23.27 | 22.57 | 23.10 | 9,036 | +0.13(+0.57%) |
Nov 28, 2016 | 23.18 | 23.18 | 22.75 | 22.97 | 16,515 | -0.22(-0.94%) |
Nov 25, 2016 | 23.45 | 23.45 | 23.18 | 23.18 | 6,813 | -0.17(-0.75%) |
Nov 23, 2016 | 23.36 | 23.36 | 23.36 | 0 | +0.26(+1.13%) | |
Nov 22, 2016 | 22.53 | 23.10 | 22.53 | 23.10 | 28,142 | +0.65(+2.92%) |
Nov 21, 2016 | 22.18 | 22.53 | 22.14 | 22.44 | 23,078 | +0.39(+1.78%) |
Nov 18, 2016 | 22.31 | 22.31 | 21.96 | 22.05 | 10,795 | -0.35(-1.56%) |
Nov 17, 2016 | 22.14 | 22.53 | 22.14 | 22.40 | 7,285 | +0.22(+0.98%) |
Nov 16, 2016 | 22.44 | 22.53 | 22.05 | 22.18 | 18,549 | -0.31(-1.36%) |
Nov 15, 2016 | 22.01 | 22.53 | 22.01 | 22.49 | 32,340 | +0.31(+1.38%) |
Nov 14, 2016 | 22.01 | 22.18 | 21.87 | 22.18 | 33,230 | +0.17(+0.79%) |
Nov 11, 2016 | 22.05 | 22.05 | 21.87 | 22.01 | 23,256 | -0.09(-0.40%) |
Nov 10, 2016 | 20.91 | 22.31 | 20.91 | 22.09 | 73,412 | +0.87(+4.12%) |
Nov 09, 2016 | 18.77 | 21.26 | 18.77 | 21.22 | 142,183 | +2.25(+11.85%) |
Nov 08, 2016 | 18.95 | 18.97 | 18.82 | 18.97 | 6,928 | +0.02(+0.12%) |
Nov 07, 2016 | 18.95 | 19.21 | 18.95 | 18.95 | 10,167 | -0.04(-0.23%) |
Nov 04, 2016 | 19.69 | 19.69 | 18.91 | 18.99 | 6,947 | -0.65(-3.33%) |
Nov 03, 2016 | 19.60 | 19.82 | 19.52 | 19.65 | 8,291 | -0.04(-0.22%) |
Nov 02, 2016 | 19.65 | 19.82 | 19.56 | 19.69 | 7,011 | +0.04(+0.22%) |
Nov 01, 2016 | 19.39 | 19.69 | 19.39 | 19.65 | 12,390 | +0.17(+0.90%) |
Oct 31, 2016 | 19.21 | 19.52 | 19.12 | 19.47 | 7,994 | +0.20(+1.04%) |
Oct 28, 2016 | 19.50 | 19.53 | 19.19 | 19.27 | 7,911 | -0.24(-1.21%) |
Oct 27, 2016 | 19.56 | 19.57 | 19.44 | 19.51 | 8,876 | -0.06(-0.31%) |
Oct 26, 2016 | 19.67 | 19.67 | 19.53 | 19.57 | 4,368 | -0.12(-0.62%) |
Oct 25, 2016 | 19.64 | 19.80 | 19.60 | 19.69 | 5,588 | +0.09(+0.45%) |
Oct 24, 2016 | 19.80 | 19.80 | 19.53 | 19.60 | 6,112 | -0.14(-0.71%) |
Oct 21, 2016 | 19.91 | 19.91 | 19.51 | 19.74 | 20,866 | -0.31(-1.52%) |
Oct 20, 2016 | 20.16 | 20.34 | 19.88 | 20.05 | 41,764 | -0.23(-1.12%) |
Oct 19, 2016 | 20.46 | 20.66 | 20.19 | 20.28 | 11,128 | -0.18(-0.90%) |
Oct 18, 2016 | 20.71 | 20.74 | 20.38 | 20.46 | 15,344 | +0.01(+0.04%) |
Oct 17, 2016 | 20.29 | 20.52 | 20.29 | 20.45 | 8,127 | +0.06(+0.30%) |
Oct 14, 2016 | 20.52 | 20.63 | 20.36 | 20.39 | 10,682 | +0.02(+0.09%) |
Oct 13, 2016 | 20.18 | 20.65 | 20.17 | 20.37 | 33,966 | +0.01(+0.04%) |
Oct 12, 2016 | 20.47 | 20.47 | 20.32 | 20.36 | 13,022 | -0.15(-0.72%) |
Oct 11, 2016 | 20.60 | 20.62 | 20.39 | 20.51 | 15,653 | -0.22(-1.05%) |
Oct 10, 2016 | 20.47 | 20.77 | 20.47 | 20.73 | 3,852 | +0.29(+1.41%) |
Oct 07, 2016 | 20.46 | 20.55 | 20.26 | 20.44 | 15,121 | -0.11(-0.55%) |
Oct 06, 2016 | 20.48 | 20.56 | 20.42 | 20.56 | 5,341 | +0.06(+0.30%) |
Oct 05, 2016 | 20.29 | 20.53 | 20.29 | 20.49 | 22,585 | +0.28(+1.38%) |
Oct 04, 2016 | 20.37 | 20.37 | 20.03 | 20.22 | 9,627 | -0.07(-0.34%) |