Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.19 | 20.19 | 20.19 | 0 | +0.11(+0.53%) | |
Dec 29, 2016 | 20.04 | 20.13 | 19.94 | 20.08 | 347,813 | +0.17(+0.85%) |
Dec 28, 2016 | 20.08 | 20.10 | 19.81 | 19.91 | 600,679 | -0.13(-0.63%) |
Dec 27, 2016 | 19.98 | 20.23 | 19.90 | 20.04 | 553,629 | +0.05(+0.25%) |
Dec 23, 2016 | 19.99 | 19.99 | 19.99 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 19.92 | 20.10 | 19.79 | 20.01 | 456,658 | +0.04(+0.21%) |
Dec 21, 2016 | 20.15 | 20.17 | 19.79 | 19.96 | 749,466 | -0.11(-0.56%) |
Dec 20, 2016 | 20.05 | 20.47 | 19.95 | 20.08 | 1,207,101 | +0.08(+0.39%) |
Dec 19, 2016 | 19.42 | 20.01 | 19.39 | 20.00 | 1,386,537 | +0.44(+2.23%) |
Dec 16, 2016 | 19.46 | 19.57 | 18.97 | 19.56 | 2,381,154 | +0.08(+0.40%) |
Dec 15, 2016 | 19.99 | 20.75 | 18.80 | 19.48 | 3,629,935 | -0.58(-2.88%) |
Dec 14, 2016 | 20.68 | 20.70 | 19.95 | 20.06 | 1,009,393 | -0.69(-3.33%) |
Dec 13, 2016 | 21.57 | 21.57 | 20.66 | 20.75 | 1,186,600 | -0.57(-2.68%) |
Dec 12, 2016 | 22.16 | 22.16 | 21.27 | 21.32 | 1,117,613 | -0.41(-1.86%) |
Dec 09, 2016 | 21.97 | 22.04 | 21.67 | 21.73 | 816,636 | -0.20(-0.91%) |
Dec 08, 2016 | 21.62 | 22.16 | 21.57 | 21.93 | 1,226,896 | +0.46(+2.14%) |
Dec 07, 2016 | 20.95 | 21.55 | 20.91 | 21.47 | 1,244,506 | +0.57(+2.72%) |
Dec 06, 2016 | 20.10 | 21.06 | 20.03 | 20.90 | 1,386,440 | +0.70(+3.46%) |
Dec 05, 2016 | 19.79 | 20.21 | 19.75 | 20.20 | 631,873 | +0.73(+3.73%) |
Dec 02, 2016 | 19.21 | 19.70 | 19.21 | 19.47 | 554,565 | +0.23(+1.21%) |
Dec 01, 2016 | 19.62 | 19.73 | 19.23 | 19.24 | 691,178 | -0.38(-1.96%) |
Nov 30, 2016 | 18.84 | 19.69 | 18.73 | 19.62 | 1,446,242 | +0.78(+4.15%) |
Nov 29, 2016 | 19.11 | 19.19 | 18.82 | 18.84 | 497,168 | -0.36(-1.89%) |
Nov 28, 2016 | 19.21 | 19.27 | 19.01 | 19.21 | 678,130 | +0.00(+0.00%) |
Nov 25, 2016 | 19.14 | 19.30 | 18.82 | 19.21 | 849,431 | +0.12(+0.65%) |
Nov 23, 2016 | 19.08 | 19.08 | 19.08 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 19.25 | 19.44 | 18.98 | 19.10 | 1,436,565 | -0.08(-0.43%) |
Nov 21, 2016 | 19.06 | 19.30 | 18.83 | 19.18 | 698,553 | +0.45(+2.42%) |
Nov 18, 2016 | 18.49 | 18.77 | 18.38 | 18.73 | 629,341 | +0.32(+1.71%) |
Nov 17, 2016 | 18.42 | 18.58 | 18.31 | 18.41 | 639,563 | +0.08(+0.45%) |
Nov 16, 2016 | 18.62 | 18.68 | 18.16 | 18.33 | 633,463 | -0.34(-1.84%) |
Nov 15, 2016 | 18.55 | 18.68 | 18.19 | 18.67 | 979,911 | +0.49(+2.72%) |
Nov 14, 2016 | 18.79 | 18.79 | 18.15 | 18.18 | 706,191 | -0.61(-3.25%) |
Nov 11, 2016 | 18.73 | 19.00 | 18.58 | 18.79 | 1,448,470 | +0.01(+0.07%) |
Nov 10, 2016 | 19.78 | 20.01 | 18.71 | 18.77 | 1,513,954 | -0.96(-4.86%) |
Nov 09, 2016 | 19.86 | 19.86 | 19.37 | 19.73 | 979,137 | -0.25(-1.27%) |
Nov 08, 2016 | 19.91 | 20.10 | 19.74 | 19.99 | 767,978 | +0.05(+0.27%) |
Nov 07, 2016 | 20.15 | 20.15 | 19.85 | 19.93 | 469,938 | +0.21(+1.08%) |
Nov 04, 2016 | 19.86 | 19.95 | 19.72 | 19.72 | 420,713 | -0.27(-1.37%) |
Nov 03, 2016 | 19.99 | 20.04 | 19.73 | 19.99 | 556,057 | +0.08(+0.41%) |
Nov 02, 2016 | 20.02 | 20.03 | 19.64 | 19.91 | 852,556 | -0.12(-0.62%) |
Nov 01, 2016 | 20.03 | 20.34 | 19.66 | 20.04 | 716,490 | -0.03(-0.14%) |
Oct 31, 2016 | 20.36 | 20.43 | 19.69 | 20.06 | 9,259,595 | -0.30(-1.48%) |
Oct 28, 2016 | 20.30 | 20.61 | 20.19 | 20.36 | 1,068,282 | +0.09(+0.44%) |
Oct 27, 2016 | 20.17 | 20.33 | 19.99 | 20.28 | 713,322 | +0.21(+1.02%) |
Oct 26, 2016 | 20.21 | 20.23 | 19.92 | 20.07 | 871,407 | -0.11(-0.54%) |
Oct 25, 2016 | 20.21 | 20.51 | 20.13 | 20.18 | 804,612 | +0.03(+0.14%) |
Oct 24, 2016 | 20.54 | 20.54 | 20.02 | 20.15 | 483,142 | +0.02(+0.10%) |
Oct 21, 2016 | 19.99 | 20.15 | 19.76 | 20.13 | 752,177 | +0.18(+0.89%) |
Oct 20, 2016 | 19.95 | 20.09 | 19.73 | 19.95 | 731,912 | +0.34(+1.71%) |
Oct 19, 2016 | 19.20 | 19.95 | 19.16 | 19.62 | 1,316,623 | +0.73(+3.89%) |
Oct 18, 2016 | 18.59 | 18.99 | 18.48 | 18.88 | 656,606 | +0.53(+2.91%) |
Oct 17, 2016 | 18.71 | 18.71 | 18.17 | 18.35 | 328,221 | -0.10(-0.56%) |
Oct 14, 2016 | 18.47 | 18.62 | 18.40 | 18.45 | 298,616 | +0.05(+0.26%) |
Oct 13, 2016 | 18.58 | 18.72 | 18.02 | 18.40 | 614,130 | -0.37(-1.97%) |
Oct 12, 2016 | 18.90 | 18.93 | 18.68 | 18.77 | 329,916 | -0.08(-0.40%) |
Oct 11, 2016 | 18.90 | 19.01 | 18.66 | 18.85 | 288,050 | -0.19(-0.97%) |
Oct 10, 2016 | 18.80 | 19.09 | 18.80 | 19.03 | 334,794 | +0.29(+1.57%) |
Oct 07, 2016 | 18.92 | 18.96 | 18.62 | 18.74 | 394,115 | -0.20(-1.05%) |
Oct 06, 2016 | 18.94 | 19.00 | 18.85 | 18.94 | 268,464 | -0.09(-0.47%) |
Oct 05, 2016 | 19.08 | 19.08 | 18.79 | 19.03 | 532,688 | +0.24(+1.28%) |
Oct 04, 2016 | 19.10 | 19.10 | 18.46 | 18.79 | 1,301,625 | -0.27(-1.40%) |