Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.27 | 20.27 | 20.27 | 0 | -0.29(-1.41%) | |
Dec 29, 2016 | 20.51 | 20.70 | 20.44 | 20.56 | 14,730 | +0.57(+2.85%) |
Dec 28, 2016 | 19.65 | 19.99 | 19.51 | 19.99 | 25,979 | +0.63(+3.25%) |
Dec 27, 2016 | 19.26 | 19.41 | 19.26 | 19.36 | 15,775 | +0.09(+0.47%) |
Dec 23, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 19.27 | 19.44 | 19.07 | 19.24 | 26,970 | -0.23(-1.16%) |
Dec 21, 2016 | 19.62 | 19.93 | 19.47 | 19.47 | 15,863 | -0.19(-0.97%) |
Dec 20, 2016 | 19.26 | 19.66 | 19.20 | 19.66 | 35,190 | +0.83(+4.41%) |
Dec 19, 2016 | 19.06 | 19.20 | 18.80 | 18.83 | 73,386 | +0.05(+0.27%) |
Dec 16, 2016 | 18.80 | 19.30 | 18.75 | 18.78 | 17,512 | -0.25(-1.34%) |
Dec 15, 2016 | 19.22 | 19.35 | 18.75 | 19.04 | 71,199 | +0.02(+0.08%) |
Dec 14, 2016 | 19.67 | 19.69 | 19.02 | 19.02 | 42,327 | -0.32(-1.65%) |
Dec 13, 2016 | 19.51 | 19.55 | 19.20 | 19.34 | 14,802 | -0.11(-0.57%) |
Dec 12, 2016 | 19.86 | 19.86 | 19.38 | 19.45 | 23,063 | -0.07(-0.36%) |
Dec 09, 2016 | 19.63 | 19.88 | 19.46 | 19.52 | 35,712 | -0.09(-0.46%) |
Dec 08, 2016 | 19.76 | 19.91 | 19.45 | 19.61 | 17,265 | -0.54(-2.68%) |
Dec 07, 2016 | 19.98 | 20.30 | 19.88 | 20.15 | 14,558 | +0.11(+0.55%) |
Dec 06, 2016 | 20.30 | 20.41 | 19.87 | 20.04 | 13,186 | -0.21(-1.04%) |
Dec 05, 2016 | 19.97 | 20.62 | 19.97 | 20.25 | 14,656 | +0.11(+0.55%) |
Dec 02, 2016 | 19.93 | 20.40 | 19.86 | 20.14 | 13,332 | +0.14(+0.69%) |
Dec 01, 2016 | 20.25 | 20.30 | 19.86 | 20.00 | 24,924 | -0.54(-2.63%) |
Nov 30, 2016 | 20.66 | 20.79 | 20.36 | 20.54 | 8,593 | -0.67(-3.16%) |
Nov 29, 2016 | 20.89 | 21.21 | 20.69 | 21.21 | 8,878 | +0.00(+0.00%) |
Nov 28, 2016 | 21.02 | 21.21 | 20.88 | 21.21 | 29,155 | +0.30(+1.43%) |
Nov 25, 2016 | 20.65 | 20.96 | 20.65 | 20.91 | 3,177 | +0.15(+0.72%) |
Nov 23, 2016 | 20.76 | 20.76 | 20.76 | 0 | -0.45(-2.12%) | |
Nov 22, 2016 | 21.00 | 21.21 | 20.98 | 21.21 | 7,334 | +0.50(+2.41%) |
Nov 21, 2016 | 20.59 | 20.81 | 20.50 | 20.71 | 8,040 | +0.20(+0.98%) |
Nov 18, 2016 | 20.50 | 20.66 | 20.50 | 20.51 | 26,723 | -0.21(-1.04%) |
Nov 17, 2016 | 20.72 | 21.04 | 20.72 | 20.73 | 8,804 | +0.10(+0.50%) |
Nov 16, 2016 | 20.68 | 20.71 | 20.60 | 20.62 | 11,558 | -0.01(-0.06%) |
Nov 15, 2016 | 20.51 | 20.77 | 20.50 | 20.64 | 5,289 | +0.12(+0.61%) |
Nov 14, 2016 | 20.47 | 20.53 | 20.45 | 20.51 | 4,119 | -0.64(-3.03%) |
Nov 11, 2016 | 21.39 | 21.39 | 21.00 | 21.15 | 6,190 | -0.90(-4.08%) |
Nov 10, 2016 | 22.26 | 22.60 | 22.05 | 22.05 | 11,741 | -0.91(-3.96%) |
Nov 09, 2016 | 22.29 | 22.96 | 22.25 | 22.96 | 3,478 | +0.24(+1.06%) |
Nov 08, 2016 | 21.97 | 22.72 | 21.59 | 22.72 | 5,618 | +0.77(+3.51%) |
Nov 07, 2016 | 21.61 | 21.95 | 21.39 | 21.95 | 4,415 | +0.80(+3.78%) |
Nov 04, 2016 | 21.37 | 21.50 | 21.15 | 21.15 | 3,236 | -0.34(-1.58%) |
Nov 03, 2016 | 21.78 | 21.95 | 21.49 | 21.49 | 9,886 | -0.46(-2.10%) |
Nov 02, 2016 | 21.85 | 21.95 | 21.62 | 21.95 | 11,314 | +0.40(+1.86%) |
Nov 01, 2016 | 21.46 | 21.59 | 21.37 | 21.55 | 3,651 | -0.16(-0.76%) |
Oct 31, 2016 | 21.69 | 22.05 | 21.40 | 21.71 | 6,462 | +0.32(+1.47%) |
Oct 28, 2016 | 21.87 | 21.87 | 21.40 | 21.40 | 8,280 | -0.55(-2.51%) |
Oct 27, 2016 | 21.91 | 22.00 | 21.87 | 21.95 | 9,286 | +0.04(+0.16%) |
Oct 26, 2016 | 22.00 | 22.07 | 21.86 | 21.91 | 16,307 | -0.62(-2.73%) |
Oct 25, 2016 | 22.25 | 22.56 | 22.25 | 22.53 | 19,791 | +0.28(+1.26%) |
Oct 24, 2016 | 22.24 | 22.41 | 22.01 | 22.25 | 12,589 | +0.32(+1.48%) |
Oct 21, 2016 | 22.05 | 22.05 | 21.80 | 21.93 | 11,729 | -0.00(-0.02%) |
Oct 20, 2016 | 21.86 | 21.93 | 21.75 | 21.93 | 5,696 | +0.01(+0.05%) |
Oct 19, 2016 | 21.90 | 21.93 | 21.75 | 21.92 | 6,703 | +0.07(+0.32%) |
Oct 18, 2016 | 21.86 | 21.93 | 21.76 | 21.85 | 7,395 | +0.10(+0.46%) |
Oct 17, 2016 | 21.35 | 21.78 | 21.27 | 21.75 | 8,998 | +0.11(+0.51%) |
Oct 14, 2016 | 21.82 | 21.82 | 21.55 | 21.64 | 10,056 | +0.04(+0.19%) |
Oct 13, 2016 | 21.32 | 21.60 | 21.26 | 21.60 | 13,878 | -0.16(-0.74%) |
Oct 12, 2016 | 21.57 | 21.90 | 21.57 | 21.76 | 1,305,047 | +0.34(+1.59%) |
Oct 11, 2016 | 21.61 | 21.71 | 21.15 | 21.42 | 561,262 | -0.94(-4.19%) |
Oct 10, 2016 | 21.90 | 22.54 | 21.90 | 22.36 | 985 | +0.46(+2.09%) |
Oct 07, 2016 | 21.83 | 21.90 | 21.83 | 21.90 | 958 | +0.06(+0.29%) |
Oct 06, 2016 | 21.86 | 21.90 | 21.84 | 21.84 | 1,003 | -0.78(-3.46%) |
Oct 05, 2016 | 22.48 | 22.62 | 22.25 | 22.62 | 994 | -0.11(-0.48%) |
Oct 04, 2016 | 22.41 | 22.77 | 22.41 | 22.73 | 4,574 | -0.90(-3.81%) |