Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.87 | 19.87 | 19.87 | 0 | -0.75(-3.63%) | |
Dec 29, 2016 | 21.34 | 21.86 | 20.37 | 20.62 | 335,180 | -0.91(-4.23%) |
Dec 28, 2016 | 21.45 | 21.97 | 21.14 | 21.53 | 297,307 | +0.14(+0.67%) |
Dec 27, 2016 | 21.10 | 21.71 | 21.05 | 21.38 | 175,209 | +0.11(+0.50%) |
Dec 23, 2016 | 21.28 | 21.28 | 21.28 | 0 | -0.51(-2.33%) | |
Dec 22, 2016 | 22.20 | 22.87 | 21.67 | 21.79 | 525,847 | -0.08(-0.35%) |
Dec 21, 2016 | 20.47 | 22.70 | 20.35 | 21.86 | 923,414 | +1.25(+6.05%) |
Dec 20, 2016 | 22.64 | 22.64 | 20.50 | 20.62 | 1,000,788 | -1.55(-7.01%) |
Dec 19, 2016 | 24.85 | 24.85 | 21.98 | 22.17 | 885,454 | -2.25(-9.23%) |
Dec 16, 2016 | 26.05 | 26.21 | 24.42 | 24.42 | 642,552 | -1.26(-4.89%) |
Dec 15, 2016 | 25.85 | 26.36 | 25.53 | 25.68 | 336,844 | -0.10(-0.37%) |
Dec 14, 2016 | 25.92 | 26.23 | 25.46 | 25.78 | 265,478 | -0.06(-0.22%) |
Dec 13, 2016 | 26.95 | 27.21 | 25.67 | 25.83 | 760,982 | -1.15(-4.26%) |
Dec 12, 2016 | 26.70 | 27.08 | 25.05 | 26.98 | 384,806 | +0.04(+0.14%) |
Dec 09, 2016 | 27.86 | 28.29 | 26.77 | 26.95 | 635,409 | -0.64(-2.33%) |
Dec 08, 2016 | 26.02 | 27.91 | 25.93 | 27.59 | 761,038 | +1.52(+5.85%) |
Dec 07, 2016 | 25.82 | 27.04 | 25.54 | 26.06 | 312,740 | +0.19(+0.74%) |
Dec 06, 2016 | 26.08 | 26.69 | 25.44 | 25.87 | 479,684 | -0.35(-1.32%) |
Dec 05, 2016 | 25.43 | 26.64 | 24.98 | 26.22 | 330,875 | +0.76(+2.98%) |
Dec 02, 2016 | 26.38 | 26.81 | 24.83 | 25.46 | 519,736 | -0.78(-2.96%) |
Dec 01, 2016 | 27.18 | 28.00 | 26.10 | 26.24 | 351,730 | -0.97(-3.56%) |
Nov 30, 2016 | 28.60 | 28.96 | 27.10 | 27.21 | 564,816 | -0.77(-2.74%) |
Nov 29, 2016 | 27.09 | 29.25 | 26.46 | 27.97 | 1,112,010 | +1.26(+4.70%) |
Nov 28, 2016 | 26.47 | 27.18 | 26.08 | 26.72 | 445,885 | +0.02(+0.07%) |
Nov 25, 2016 | 27.09 | 27.27 | 26.46 | 26.70 | 101,656 | -0.34(-1.24%) |
Nov 23, 2016 | 27.03 | 27.03 | 27.03 | 0 | +0.18(+0.68%) | |
Nov 22, 2016 | 28.40 | 28.71 | 26.75 | 26.85 | 702,025 | -1.32(-4.70%) |
Nov 21, 2016 | 27.92 | 28.72 | 26.94 | 28.17 | 446,946 | -0.01(-0.03%) |
Nov 18, 2016 | 27.33 | 28.55 | 27.15 | 28.18 | 685,534 | +1.07(+3.96%) |
Nov 17, 2016 | 27.91 | 28.42 | 26.38 | 27.11 | 589,829 | -0.70(-2.52%) |
Nov 16, 2016 | 31.53 | 32.24 | 27.33 | 27.81 | 1,524,265 | -1.25(-4.29%) |
Nov 15, 2016 | 29.73 | 30.01 | 28.03 | 29.06 | 871,402 | -0.24(-0.82%) |
Nov 14, 2016 | 28.22 | 29.34 | 28.22 | 29.30 | 477,504 | +1.07(+3.81%) |
Nov 11, 2016 | 27.89 | 28.28 | 26.76 | 28.22 | 352,299 | +0.20(+0.72%) |
Nov 10, 2016 | 28.33 | 29.53 | 27.16 | 28.02 | 643,959 | +0.04(+0.14%) |
Nov 09, 2016 | 26.22 | 28.36 | 26.12 | 27.98 | 292,143 | +0.56(+2.03%) |
Nov 08, 2016 | 28.38 | 28.96 | 26.96 | 27.43 | 371,836 | -0.96(-3.38%) |
Nov 07, 2016 | 27.23 | 28.46 | 27.23 | 28.38 | 490,387 | +1.98(+7.52%) |
Nov 04, 2016 | 25.72 | 26.67 | 25.56 | 26.40 | 359,511 | +0.69(+2.69%) |
Nov 03, 2016 | 24.72 | 26.08 | 24.60 | 25.71 | 341,502 | +0.78(+3.12%) |
Nov 02, 2016 | 25.45 | 25.45 | 23.97 | 24.93 | 451,627 | -0.04(-0.15%) |
Nov 01, 2016 | 28.15 | 28.54 | 24.40 | 24.97 | 843,248 | -2.84(-10.21%) |
Oct 31, 2016 | 27.23 | 28.29 | 27.16 | 27.81 | 344,697 | +0.74(+2.73%) |
Oct 28, 2016 | 26.84 | 27.15 | 25.51 | 27.07 | 451,230 | +0.10(+0.36%) |
Oct 27, 2016 | 28.33 | 28.62 | 26.37 | 26.97 | 631,858 | -1.28(-4.51%) |
Oct 26, 2016 | 30.05 | 30.25 | 27.99 | 28.25 | 726,957 | -1.33(-4.51%) |
Oct 25, 2016 | 29.72 | 30.55 | 28.97 | 29.58 | 396,395 | -0.09(-0.29%) |
Oct 24, 2016 | 29.07 | 30.69 | 29.07 | 29.67 | 651,109 | +0.64(+2.21%) |
Oct 21, 2016 | 28.60 | 29.23 | 28.15 | 29.03 | 208,447 | +0.43(+1.51%) |
Oct 20, 2016 | 28.28 | 29.32 | 27.54 | 28.60 | 447,359 | +0.53(+1.88%) |
Oct 19, 2016 | 27.75 | 29.39 | 27.14 | 28.07 | 662,998 | +1.18(+4.39%) |
Oct 18, 2016 | 28.24 | 29.86 | 26.67 | 26.89 | 1,084,585 | -0.80(-2.87%) |
Oct 17, 2016 | 27.33 | 28.53 | 27.09 | 27.68 | 562,039 | -0.03(-0.10%) |
Oct 14, 2016 | 26.29 | 27.98 | 25.70 | 27.71 | 1,135,388 | +2.06(+8.04%) |
Oct 13, 2016 | 24.17 | 26.04 | 23.13 | 25.65 | 605,034 | +0.36(+1.44%) |
Oct 12, 2016 | 26.04 | 26.74 | 25.14 | 25.29 | 655,541 | -0.69(-2.66%) |
Oct 11, 2016 | 26.88 | 26.88 | 25.32 | 25.98 | 706,657 | -0.91(-3.39%) |
Oct 10, 2016 | 25.31 | 26.93 | 25.31 | 26.89 | 780,189 | +1.58(+6.25%) |
Oct 07, 2016 | 26.58 | 26.69 | 24.59 | 25.31 | 944,122 | -0.87(-3.33%) |
Oct 06, 2016 | 24.91 | 26.43 | 24.91 | 26.18 | 1,768,659 | +1.35(+5.45%) |
Oct 05, 2016 | 23.21 | 25.32 | 23.21 | 24.83 | 1,269,460 | +1.73(+7.47%) |
Oct 04, 2016 | 23.97 | 24.26 | 23.01 | 23.10 | 651,732 | -0.84(-3.52%) |