Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.93 | 20.93 | 20.93 | 0 | -0.35(-1.65%) | |
Dec 29, 2016 | 21.17 | 21.44 | 21.13 | 21.28 | 1,167,450 | +0.14(+0.66%) |
Dec 28, 2016 | 21.46 | 21.58 | 21.12 | 21.14 | 2,107,455 | -0.17(-0.81%) |
Dec 27, 2016 | 21.43 | 21.58 | 21.26 | 21.31 | 994,007 | -0.11(-0.50%) |
Dec 23, 2016 | 21.42 | 21.42 | 21.42 | 0 | +0.44(+2.10%) | |
Dec 22, 2016 | 21.08 | 21.08 | 20.47 | 20.98 | 1,685,847 | -0.07(-0.31%) |
Dec 21, 2016 | 21.22 | 21.31 | 20.99 | 21.04 | 1,734,900 | -0.13(-0.62%) |
Dec 20, 2016 | 21.11 | 21.40 | 21.02 | 21.17 | 1,925,433 | +0.23(+1.09%) |
Dec 19, 2016 | 20.86 | 21.07 | 20.65 | 20.95 | 2,605,998 | +0.17(+0.83%) |
Dec 16, 2016 | 21.10 | 21.20 | 20.57 | 20.77 | 3,442,900 | -0.31(-1.47%) |
Dec 15, 2016 | 20.64 | 21.11 | 20.52 | 21.08 | 2,534,318 | +0.34(+1.61%) |
Dec 14, 2016 | 20.86 | 21.20 | 20.67 | 20.75 | 2,019,060 | -0.18(-0.86%) |
Dec 13, 2016 | 20.86 | 21.06 | 20.38 | 20.93 | 2,638,443 | +0.20(+0.99%) |
Dec 12, 2016 | 21.25 | 21.35 | 20.66 | 20.73 | 4,155,711 | -0.42(-1.97%) |
Dec 09, 2016 | 21.29 | 21.77 | 21.01 | 21.14 | 2,906,447 | -0.54(-2.49%) |
Dec 08, 2016 | 21.89 | 21.93 | 21.48 | 21.68 | 2,848,270 | -0.07(-0.34%) |
Dec 07, 2016 | 21.91 | 21.94 | 21.31 | 21.75 | 3,042,183 | -0.17(-0.78%) |
Dec 06, 2016 | 21.50 | 22.00 | 21.40 | 21.93 | 3,326,658 | +0.32(+1.47%) |
Dec 05, 2016 | 21.40 | 21.64 | 21.21 | 21.61 | 2,392,103 | +0.41(+1.93%) |
Dec 02, 2016 | 21.38 | 21.58 | 20.99 | 21.20 | 2,905,913 | -0.22(-1.03%) |
Dec 01, 2016 | 21.46 | 22.01 | 21.17 | 21.42 | 3,344,076 | +0.17(+0.81%) |
Nov 30, 2016 | 21.00 | 21.57 | 20.91 | 21.25 | 2,960,815 | +0.56(+2.69%) |
Nov 29, 2016 | 20.59 | 20.77 | 20.37 | 20.69 | 3,668,194 | -0.03(-0.16%) |
Nov 28, 2016 | 20.96 | 20.96 | 20.51 | 20.73 | 2,702,032 | -0.27(-1.28%) |
Nov 25, 2016 | 21.06 | 21.06 | 20.84 | 20.99 | 954,260 | -0.01(-0.04%) |
Nov 23, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.05(+0.23%) | |
Nov 22, 2016 | 20.91 | 20.99 | 20.67 | 20.95 | 3,406,284 | +0.18(+0.87%) |
Nov 21, 2016 | 20.72 | 20.83 | 20.50 | 20.77 | 2,341,630 | +0.22(+1.07%) |
Nov 18, 2016 | 20.38 | 20.65 | 20.33 | 20.55 | 2,096,943 | +0.16(+0.80%) |
Nov 17, 2016 | 20.39 | 20.61 | 20.17 | 20.39 | 1,733,015 | +0.09(+0.44%) |
Nov 16, 2016 | 20.29 | 20.59 | 20.17 | 20.30 | 2,949,913 | -0.14(-0.68%) |
Nov 15, 2016 | 19.89 | 20.50 | 19.82 | 20.44 | 4,089,682 | +0.56(+2.79%) |
Nov 14, 2016 | 20.14 | 20.38 | 19.75 | 19.88 | 3,334,909 | -0.06(-0.29%) |
Nov 11, 2016 | 19.76 | 20.00 | 19.56 | 19.94 | 3,396,716 | +0.10(+0.49%) |
Nov 10, 2016 | 19.29 | 20.01 | 19.29 | 19.84 | 4,653,995 | +0.74(+3.85%) |
Nov 09, 2016 | 18.10 | 19.38 | 18.04 | 19.11 | 5,202,305 | +0.76(+4.14%) |
Nov 08, 2016 | 18.17 | 18.53 | 18.05 | 18.35 | 2,560,369 | +0.14(+0.76%) |
Nov 07, 2016 | 17.73 | 18.24 | 17.71 | 18.21 | 3,161,963 | +0.96(+5.54%) |
Nov 04, 2016 | 17.33 | 17.61 | 17.11 | 17.25 | 3,770,533 | -0.07(-0.42%) |
Nov 03, 2016 | 17.57 | 17.73 | 17.28 | 17.33 | 2,790,087 | -0.32(-1.84%) |
Nov 02, 2016 | 17.79 | 18.22 | 17.62 | 17.65 | 4,209,046 | -0.12(-0.68%) |
Nov 01, 2016 | 17.23 | 17.98 | 16.55 | 17.77 | 7,527,533 | +0.01(+0.05%) |
Oct 31, 2016 | 17.84 | 17.89 | 17.50 | 17.76 | 3,433,242 | -0.02(-0.14%) |
Oct 28, 2016 | 18.01 | 18.21 | 17.46 | 17.79 | 3,700,288 | -0.23(-1.26%) |
Oct 27, 2016 | 17.91 | 18.22 | 17.87 | 18.01 | 3,103,844 | +0.23(+1.28%) |
Oct 26, 2016 | 17.30 | 17.80 | 17.21 | 17.79 | 5,271,287 | +0.30(+1.71%) |
Oct 25, 2016 | 17.53 | 17.91 | 17.39 | 17.49 | 5,212,115 | -0.08(-0.46%) |
Oct 24, 2016 | 17.97 | 17.97 | 17.53 | 17.57 | 1,776,346 | -0.12(-0.69%) |
Oct 21, 2016 | 17.45 | 18.01 | 17.43 | 17.69 | 2,170,425 | -0.05(-0.27%) |
Oct 20, 2016 | 17.45 | 17.84 | 17.41 | 17.74 | 2,405,466 | +0.16(+0.92%) |
Oct 19, 2016 | 17.15 | 17.60 | 17.11 | 17.58 | 2,120,036 | +0.47(+2.75%) |
Oct 18, 2016 | 16.99 | 17.20 | 16.94 | 17.11 | 2,597,626 | +0.36(+2.13%) |
Oct 17, 2016 | 16.32 | 16.77 | 16.26 | 16.75 | 1,758,350 | +0.44(+2.68%) |
Oct 14, 2016 | 16.42 | 16.62 | 16.24 | 16.31 | 1,587,142 | -0.02(-0.10%) |
Oct 13, 2016 | 16.18 | 16.43 | 15.89 | 16.33 | 1,781,195 | -0.15(-0.88%) |
Oct 12, 2016 | 16.25 | 16.52 | 16.19 | 16.47 | 1,506,901 | +0.21(+1.29%) |
Oct 11, 2016 | 16.56 | 16.60 | 16.03 | 16.26 | 1,986,544 | -0.51(-3.04%) |
Oct 10, 2016 | 16.58 | 17.13 | 16.57 | 16.77 | 3,039,872 | +0.36(+2.17%) |
Oct 07, 2016 | 17.16 | 17.21 | 16.39 | 16.42 | 2,530,199 | -0.65(-3.80%) |
Oct 06, 2016 | 16.63 | 17.17 | 16.63 | 17.07 | 2,696,886 | +0.35(+2.08%) |
Oct 05, 2016 | 16.49 | 16.76 | 16.39 | 16.72 | 2,141,472 | +0.40(+2.43%) |
Oct 04, 2016 | 16.78 | 16.94 | 16.31 | 16.32 | 2,527,511 | -0.43(-2.56%) |