Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.72 | 21.72 | 21.72 | 0 | +0.62(+2.94%) | |
Dec 29, 2016 | 20.92 | 21.10 | 20.90 | 21.10 | 69,715 | +0.31(+1.49%) |
Dec 28, 2016 | 20.78 | 20.81 | 20.66 | 20.79 | 37,874 | +0.18(+0.87%) |
Dec 27, 2016 | 20.50 | 20.65 | 20.48 | 20.61 | 44,861 | +0.09(+0.41%) |
Dec 23, 2016 | 20.52 | 20.52 | 20.52 | 0 | -0.10(-0.48%) | |
Dec 22, 2016 | 20.72 | 20.75 | 20.60 | 20.62 | 47,405 | +0.09(+0.41%) |
Dec 21, 2016 | 20.46 | 20.55 | 20.41 | 20.54 | 65,515 | +0.36(+1.78%) |
Dec 20, 2016 | 20.01 | 20.25 | 20.01 | 20.18 | 57,744 | +0.32(+1.61%) |
Dec 19, 2016 | 20.07 | 20.07 | 19.83 | 19.86 | 63,822 | -0.18(-0.90%) |
Dec 16, 2016 | 19.94 | 20.18 | 19.91 | 20.04 | 90,843 | +0.27(+1.39%) |
Dec 15, 2016 | 19.64 | 19.86 | 19.58 | 19.77 | 89,779 | +0.30(+1.57%) |
Dec 14, 2016 | 19.51 | 19.79 | 19.40 | 19.46 | 89,299 | +0.11(+0.57%) |
Dec 13, 2016 | 19.30 | 19.41 | 19.28 | 19.35 | 91,198 | +0.41(+2.16%) |
Dec 12, 2016 | 18.83 | 18.97 | 18.79 | 18.94 | 114,917 | +0.38(+2.02%) |
Dec 09, 2016 | 19.00 | 19.00 | 18.55 | 18.57 | 149,859 | -0.65(-3.41%) |
Dec 08, 2016 | 19.42 | 19.47 | 19.19 | 19.22 | 95,484 | -1.39(-6.77%) |
Dec 07, 2016 | 20.55 | 20.65 | 20.40 | 20.61 | 54,676 | +0.21(+1.05%) |
Dec 06, 2016 | 20.44 | 20.57 | 20.38 | 20.40 | 49,105 | -0.65(-3.09%) |
Dec 05, 2016 | 20.99 | 21.13 | 20.97 | 21.05 | 84,465 | +0.23(+1.10%) |
Dec 02, 2016 | 20.98 | 21.07 | 20.82 | 20.82 | 21,845 | -0.65(-3.03%) |
Dec 01, 2016 | 21.55 | 21.60 | 21.36 | 21.47 | 25,481 | -0.43(-1.96%) |
Nov 30, 2016 | 22.00 | 22.04 | 21.76 | 21.90 | 30,560 | -0.46(-2.08%) |
Nov 29, 2016 | 22.17 | 22.42 | 22.08 | 22.36 | 33,933 | -0.05(-0.22%) |
Nov 28, 2016 | 22.50 | 22.53 | 22.24 | 22.41 | 37,942 | +0.14(+0.65%) |
Nov 25, 2016 | 22.14 | 22.35 | 22.05 | 22.27 | 35,846 | +1.52(+7.35%) |
Nov 23, 2016 | 20.75 | 20.75 | 20.75 | 0 | +0.21(+1.00%) | |
Nov 22, 2016 | 20.49 | 20.60 | 20.44 | 20.54 | 54,763 | -0.56(-2.65%) |
Nov 21, 2016 | 20.97 | 21.10 | 20.93 | 21.10 | 51,413 | +0.22(+1.05%) |
Nov 18, 2016 | 21.11 | 21.12 | 20.81 | 20.88 | 37,083 | -0.26(-1.23%) |
Nov 17, 2016 | 21.19 | 21.29 | 21.08 | 21.14 | 48,762 | +0.09(+0.43%) |
Nov 16, 2016 | 20.93 | 21.07 | 20.88 | 21.05 | 49,081 | -0.14(-0.66%) |
Nov 15, 2016 | 20.93 | 21.22 | 20.93 | 21.19 | 62,547 | +0.38(+1.83%) |
Nov 14, 2016 | 20.99 | 21.03 | 20.73 | 20.81 | 55,211 | -0.19(-0.90%) |
Nov 11, 2016 | 20.89 | 21.23 | 20.85 | 21.00 | 50,357 | +0.13(+0.62%) |
Nov 10, 2016 | 20.92 | 21.03 | 20.67 | 20.87 | 280,754 | -0.45(-2.11%) |
Nov 09, 2016 | 21.00 | 21.40 | 20.99 | 21.32 | 412,231 | -2.28(-9.66%) |
Nov 08, 2016 | 23.74 | 23.85 | 23.30 | 23.60 | 121,508 | -2.08(-8.10%) |
Nov 07, 2016 | 25.38 | 25.68 | 25.38 | 25.68 | 26,973 | +1.00(+4.05%) |
Nov 04, 2016 | 24.76 | 24.82 | 24.67 | 24.68 | 17,169 | -0.02(-0.08%) |
Nov 03, 2016 | 25.02 | 25.03 | 24.70 | 24.70 | 21,796 | -0.48(-1.91%) |
Nov 02, 2016 | 25.25 | 25.34 | 25.03 | 25.18 | 23,951 | -0.82(-3.15%) |
Nov 01, 2016 | 26.69 | 26.71 | 25.92 | 26.00 | 32,514 | -0.60(-2.26%) |
Oct 31, 2016 | 26.58 | 26.66 | 26.46 | 26.60 | 27,782 | +0.09(+0.34%) |
Oct 28, 2016 | 26.37 | 26.51 | 26.33 | 26.51 | 19,292 | +0.18(+0.67%) |
Oct 27, 2016 | 26.32 | 26.37 | 26.30 | 26.33 | 14,798 | +0.03(+0.13%) |
Oct 26, 2016 | 26.53 | 26.53 | 26.22 | 26.30 | 31,851 | -0.13(-0.49%) |
Oct 25, 2016 | 26.56 | 26.63 | 26.35 | 26.43 | 20,241 | -0.24(-0.90%) |
Oct 24, 2016 | 26.71 | 26.77 | 26.66 | 26.67 | 7,824 | +0.08(+0.28%) |
Oct 21, 2016 | 26.50 | 26.61 | 26.46 | 26.59 | 7,095 | -0.02(-0.06%) |
Oct 20, 2016 | 26.60 | 26.67 | 26.52 | 26.61 | 9,813 | -0.05(-0.19%) |
Oct 19, 2016 | 26.45 | 26.67 | 26.42 | 26.66 | 31,398 | +0.15(+0.57%) |
Oct 18, 2016 | 26.56 | 26.56 | 26.39 | 26.51 | 212,284 | +0.26(+0.99%) |
Oct 17, 2016 | 26.16 | 26.30 | 26.12 | 26.25 | 102,822 | +0.13(+0.50%) |
Oct 14, 2016 | 26.16 | 26.20 | 26.05 | 26.12 | 26,626 | +0.22(+0.85%) |
Oct 13, 2016 | 25.57 | 25.90 | 25.46 | 25.90 | 75,391 | -0.20(-0.75%) |
Oct 12, 2016 | 25.99 | 26.14 | 25.95 | 26.10 | 37,048 | -0.05(-0.21%) |
Oct 11, 2016 | 26.52 | 26.57 | 26.15 | 26.15 | 52,843 | -1.25(-4.56%) |
Oct 10, 2016 | 27.36 | 27.48 | 27.36 | 27.40 | 14,070 | -0.05(-0.18%) |
Oct 07, 2016 | 27.55 | 27.55 | 27.24 | 27.45 | 19,390 | -0.33(-1.19%) |
Oct 06, 2016 | 27.98 | 27.99 | 27.78 | 27.78 | 49,042 | -0.32(-1.14%) |
Oct 05, 2016 | 27.79 | 28.25 | 27.66 | 28.10 | 48,496 | +0.51(+1.85%) |
Oct 04, 2016 | 27.48 | 27.70 | 27.41 | 27.59 | 16,448 | +0.17(+0.62%) |