Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.57 | 20.88 | 20.43 | 20.53 | 85,009 | -0.02(-0.10%) |
Dec 28, 2016 | 20.56 | 20.92 | 20.37 | 20.55 | 160,718 | -0.08(-0.39%) |
Dec 27, 2016 | 21.18 | 21.45 | 20.41 | 20.63 | 163,090 | -0.54(-2.55%) |
Dec 23, 2016 | 21.17 | 21.17 | 21.17 | 0 | +0.77(+3.77%) | |
Dec 22, 2016 | 21.02 | 21.02 | 20.03 | 20.40 | 284,032 | -0.64(-3.04%) |
Dec 21, 2016 | 21.71 | 21.71 | 20.94 | 21.04 | 331,712 | -0.55(-2.55%) |
Dec 20, 2016 | 21.39 | 21.83 | 21.07 | 21.59 | 200,603 | +0.37(+1.74%) |
Dec 19, 2016 | 22.14 | 22.37 | 21.08 | 21.22 | 305,813 | -0.90(-4.07%) |
Dec 16, 2016 | 22.56 | 22.66 | 21.89 | 22.12 | 2,055,190 | -0.43(-1.91%) |
Dec 15, 2016 | 22.43 | 22.68 | 22.00 | 22.55 | 415,415 | +0.11(+0.49%) |
Dec 14, 2016 | 22.31 | 22.67 | 22.08 | 22.44 | 302,446 | -0.02(-0.09%) |
Dec 13, 2016 | 22.67 | 22.90 | 22.08 | 22.46 | 293,166 | -0.12(-0.53%) |
Dec 12, 2016 | 23.28 | 23.30 | 22.54 | 22.58 | 360,270 | -0.50(-2.17%) |
Dec 09, 2016 | 23.26 | 23.54 | 22.83 | 23.08 | 364,277 | -0.01(-0.04%) |
Dec 08, 2016 | 22.76 | 23.24 | 22.45 | 23.09 | 231,646 | +0.33(+1.45%) |
Dec 07, 2016 | 22.46 | 22.82 | 21.98 | 22.76 | 242,039 | +0.00(+0.00%) |
Dec 06, 2016 | 22.56 | 22.96 | 22.36 | 22.76 | 260,995 | +0.21(+0.93%) |
Dec 05, 2016 | 22.75 | 23.36 | 21.96 | 22.55 | 320,470 | +0.29(+1.30%) |
Dec 02, 2016 | 21.88 | 22.49 | 20.81 | 22.26 | 864,765 | +0.24(+1.09%) |
Dec 01, 2016 | 22.89 | 22.95 | 21.27 | 22.02 | 418,464 | -0.68(-3.00%) |
Nov 30, 2016 | 24.08 | 24.28 | 22.60 | 22.70 | 408,437 | -1.70(-6.97%) |
Nov 29, 2016 | 24.60 | 24.76 | 24.28 | 24.40 | 352,462 | -0.13(-0.53%) |
Nov 28, 2016 | 25.01 | 25.21 | 24.49 | 24.53 | 281,952 | -0.37(-1.49%) |
Nov 25, 2016 | 25.09 | 25.48 | 24.69 | 24.90 | 205,053 | +0.00(+0.00%) |
Nov 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | -0.04(-0.16%) | |
Nov 22, 2016 | 25.00 | 25.20 | 24.42 | 24.94 | 417,513 | -0.05(-0.20%) |
Nov 21, 2016 | 24.57 | 25.50 | 24.03 | 24.99 | 307,807 | +0.37(+1.50%) |
Nov 18, 2016 | 25.49 | 25.50 | 24.27 | 24.62 | 300,698 | -0.85(-3.34%) |
Nov 17, 2016 | 25.89 | 25.90 | 25.12 | 25.47 | 436,831 | -0.27(-1.05%) |
Nov 16, 2016 | 25.95 | 26.95 | 25.50 | 25.74 | 241,540 | -0.46(-1.76%) |
Nov 15, 2016 | 25.00 | 26.98 | 23.87 | 26.20 | 590,700 | -0.50(-1.87%) |
Nov 14, 2016 | 25.80 | 27.31 | 25.28 | 26.70 | 747,116 | +1.20(+4.71%) |
Nov 11, 2016 | 24.97 | 26.27 | 24.50 | 25.50 | 569,750 | +0.98(+3.98%) |
Nov 10, 2016 | 23.62 | 25.00 | 23.32 | 24.52 | 414,725 | +1.06(+4.54%) |
Nov 09, 2016 | 20.63 | 23.62 | 20.56 | 23.46 | 402,416 | +2.82(+13.66%) |
Nov 08, 2016 | 19.56 | 20.85 | 19.35 | 20.64 | 352,843 | +1.20(+6.17%) |
Nov 07, 2016 | 18.05 | 19.58 | 18.02 | 19.44 | 228,483 | +1.51(+8.42%) |
Nov 04, 2016 | 17.50 | 18.25 | 17.26 | 17.93 | 544,138 | +1.46(+8.86%) |
Nov 03, 2016 | 16.50 | 16.51 | 14.87 | 16.47 | 133,211 | +0.04(+0.24%) |
Nov 02, 2016 | 16.53 | 16.61 | 15.89 | 16.43 | 121,821 | -0.17(-1.02%) |
Nov 01, 2016 | 16.35 | 16.70 | 16.16 | 16.60 | 114,185 | +0.32(+1.97%) |
Oct 31, 2016 | 16.22 | 16.48 | 16.08 | 16.28 | 143,932 | +0.02(+0.12%) |
Oct 28, 2016 | 16.13 | 16.42 | 15.84 | 16.26 | 79,396 | -0.02(-0.12%) |
Oct 27, 2016 | 16.71 | 16.87 | 16.11 | 16.28 | 74,317 | -0.14(-0.88%) |
Oct 26, 2016 | 16.83 | 16.84 | 16.16 | 16.43 | 105,254 | -0.36(-2.12%) |
Oct 25, 2016 | 17.08 | 17.11 | 16.74 | 16.78 | 65,534 | -0.14(-0.83%) |
Oct 24, 2016 | 17.07 | 17.28 | 16.86 | 16.92 | 93,081 | -0.06(-0.35%) |
Oct 21, 2016 | 17.02 | 17.31 | 16.93 | 16.98 | 109,713 | -0.20(-1.16%) |
Oct 20, 2016 | 16.56 | 17.26 | 16.56 | 17.18 | 108,550 | +0.58(+3.49%) |
Oct 19, 2016 | 17.01 | 17.01 | 16.50 | 16.60 | 126,383 | -0.34(-2.01%) |
Oct 18, 2016 | 17.16 | 17.24 | 16.91 | 16.94 | 121,660 | +0.10(+0.59%) |
Oct 17, 2016 | 16.44 | 16.97 | 16.39 | 16.84 | 135,761 | +0.44(+2.68%) |
Oct 14, 2016 | 16.90 | 17.15 | 16.37 | 16.40 | 141,622 | -0.30(-1.80%) |
Oct 13, 2016 | 16.18 | 16.76 | 16.18 | 16.70 | 156,441 | +0.29(+1.77%) |
Oct 12, 2016 | 16.84 | 16.91 | 16.33 | 16.41 | 224,515 | -0.43(-2.55%) |
Oct 11, 2016 | 16.91 | 17.15 | 16.61 | 16.84 | 133,178 | -0.19(-1.12%) |
Oct 10, 2016 | 16.70 | 17.06 | 16.67 | 17.03 | 109,404 | +0.48(+2.90%) |
Oct 07, 2016 | 16.50 | 16.94 | 16.24 | 16.55 | 95,599 | +0.04(+0.24%) |
Oct 06, 2016 | 16.63 | 16.70 | 16.10 | 16.51 | 152,105 | -0.23(-1.37%) |
Oct 05, 2016 | 16.50 | 17.19 | 16.27 | 16.74 | 281,679 | +0.38(+2.32%) |
Oct 04, 2016 | 15.49 | 16.49 | 14.48 | 16.36 | 190,421 | +1.01(+6.58%) |