Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.70 | 22.70 | 22.70 | 0 | -0.30(-1.30%) | |
Dec 29, 2016 | 22.95 | 23.10 | 22.65 | 23.00 | 135,160 | +0.05(+0.22%) |
Dec 28, 2016 | 22.60 | 23.20 | 22.60 | 22.95 | 152,929 | +0.35(+1.55%) |
Dec 27, 2016 | 22.35 | 22.75 | 22.15 | 22.60 | 114,414 | +0.10(+0.44%) |
Dec 23, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.15(-0.66%) | |
Dec 22, 2016 | 22.60 | 22.80 | 22.40 | 22.65 | 152,267 | +0.20(+0.89%) |
Dec 21, 2016 | 22.55 | 22.80 | 22.10 | 22.45 | 146,174 | -0.10(-0.44%) |
Dec 20, 2016 | 22.55 | 23.15 | 22.20 | 22.55 | 230,655 | +0.10(+0.45%) |
Dec 19, 2016 | 22.50 | 22.98 | 22.15 | 22.45 | 197,734 | +0.05(+0.22%) |
Dec 16, 2016 | 22.10 | 22.88 | 21.75 | 22.40 | 946,610 | +0.45(+2.05%) |
Dec 15, 2016 | 21.80 | 22.15 | 21.45 | 21.95 | 384,985 | +0.25(+1.15%) |
Dec 14, 2016 | 21.90 | 22.09 | 21.30 | 21.70 | 192,838 | -0.05(-0.23%) |
Dec 13, 2016 | 21.80 | 21.95 | 21.30 | 21.75 | 175,404 | +0.10(+0.46%) |
Dec 12, 2016 | 22.05 | 22.40 | 21.50 | 21.65 | 232,045 | -0.20(-0.92%) |
Dec 09, 2016 | 22.85 | 22.90 | 21.55 | 21.85 | 221,421 | -0.82(-3.64%) |
Dec 08, 2016 | 21.85 | 22.75 | 21.75 | 22.68 | 227,971 | +0.88(+4.01%) |
Dec 07, 2016 | 21.40 | 21.95 | 21.05 | 21.80 | 126,031 | +0.30(+1.40%) |
Dec 06, 2016 | 21.15 | 21.65 | 21.15 | 21.50 | 115,372 | +0.35(+1.65%) |
Dec 05, 2016 | 21.10 | 21.30 | 20.90 | 21.15 | 108,183 | +0.35(+1.68%) |
Dec 02, 2016 | 20.80 | 20.93 | 20.60 | 20.80 | 113,437 | -0.10(-0.48%) |
Dec 01, 2016 | 21.15 | 21.40 | 20.75 | 20.90 | 132,724 | +0.05(+0.24%) |
Nov 30, 2016 | 20.85 | 21.45 | 20.60 | 20.85 | 247,798 | +0.55(+2.71%) |
Nov 29, 2016 | 19.90 | 20.60 | 19.88 | 20.30 | 155,187 | +0.20(+1.00%) |
Nov 28, 2016 | 20.45 | 20.45 | 20.00 | 20.10 | 112,317 | -0.25(-1.23%) |
Nov 25, 2016 | 20.45 | 20.65 | 20.15 | 20.35 | 81,672 | -0.20(-0.97%) |
Nov 23, 2016 | 20.55 | 20.55 | 20.55 | 0 | +0.60(+3.01%) | |
Nov 22, 2016 | 20.30 | 20.32 | 19.60 | 19.95 | 134,379 | -0.25(-1.24%) |
Nov 21, 2016 | 19.85 | 20.27 | 19.75 | 20.20 | 215,228 | +0.55(+2.80%) |
Nov 18, 2016 | 19.50 | 19.70 | 19.10 | 19.65 | 223,091 | -0.25(-1.26%) |
Nov 17, 2016 | 20.25 | 20.85 | 19.80 | 19.90 | 391,210 | -0.25(-1.24%) |
Nov 16, 2016 | 19.10 | 20.20 | 19.05 | 20.15 | 222,671 | +1.05(+5.50%) |
Nov 15, 2016 | 18.70 | 19.25 | 18.70 | 19.10 | 174,431 | +0.40(+2.14%) |
Nov 14, 2016 | 19.00 | 19.40 | 18.55 | 18.70 | 173,435 | -0.20(-1.06%) |
Nov 11, 2016 | 18.65 | 19.15 | 18.50 | 18.90 | 229,076 | +0.25(+1.34%) |
Nov 10, 2016 | 18.35 | 19.05 | 18.30 | 18.65 | 248,352 | +0.40(+2.19%) |
Nov 09, 2016 | 17.20 | 18.25 | 17.20 | 18.25 | 255,509 | +0.90(+5.19%) |
Nov 08, 2016 | 17.75 | 17.75 | 16.45 | 17.35 | 277,492 | -0.60(-3.34%) |
Nov 07, 2016 | 16.65 | 18.15 | 16.20 | 17.95 | 192,560 | +1.00(+5.90%) |
Nov 04, 2016 | 17.05 | 17.20 | 16.85 | 16.95 | 126,514 | -0.25(-1.45%) |
Nov 03, 2016 | 17.05 | 17.50 | 16.95 | 17.20 | 162,260 | +0.20(+1.18%) |
Nov 02, 2016 | 17.50 | 17.60 | 16.95 | 17.00 | 69,233 | -0.70(-3.95%) |
Nov 01, 2016 | 17.75 | 17.82 | 17.35 | 17.70 | 97,946 | +0.00(+0.00%) |
Oct 31, 2016 | 17.85 | 17.90 | 17.32 | 17.70 | 135,270 | -0.14(-0.78%) |
Oct 28, 2016 | 18.29 | 18.54 | 17.78 | 17.84 | 77,514 | -0.57(-3.10%) |
Oct 27, 2016 | 18.30 | 18.50 | 18.02 | 18.41 | 124,092 | +0.21(+1.15%) |
Oct 26, 2016 | 17.90 | 18.30 | 17.90 | 18.20 | 87,978 | +0.08(+0.44%) |
Oct 25, 2016 | 18.60 | 18.61 | 18.01 | 18.12 | 112,785 | -0.58(-3.10%) |
Oct 24, 2016 | 18.31 | 18.89 | 18.31 | 18.70 | 134,931 | +0.40(+2.19%) |
Oct 21, 2016 | 18.39 | 18.51 | 18.10 | 18.30 | 81,650 | -0.25(-1.35%) |
Oct 20, 2016 | 18.63 | 18.73 | 18.51 | 18.55 | 82,216 | -0.26(-1.38%) |
Oct 19, 2016 | 18.59 | 19.01 | 18.49 | 18.81 | 108,175 | +0.37(+2.01%) |
Oct 18, 2016 | 18.67 | 18.67 | 18.41 | 18.44 | 57,928 | +0.02(+0.11%) |
Oct 17, 2016 | 18.25 | 18.58 | 18.10 | 18.42 | 105,423 | +0.16(+0.88%) |
Oct 14, 2016 | 18.57 | 18.59 | 18.11 | 18.26 | 70,926 | -0.23(-1.24%) |
Oct 13, 2016 | 18.59 | 18.75 | 18.34 | 18.49 | 148,371 | -0.32(-1.70%) |
Oct 12, 2016 | 18.63 | 18.94 | 18.48 | 18.81 | 95,656 | +0.09(+0.48%) |
Oct 11, 2016 | 19.11 | 19.11 | 18.62 | 18.72 | 104,752 | -0.43(-2.25%) |
Oct 10, 2016 | 19.17 | 19.41 | 19.10 | 19.15 | 105,343 | +0.23(+1.22%) |
Oct 07, 2016 | 19.53 | 19.53 | 18.91 | 18.92 | 129,570 | -0.52(-2.67%) |
Oct 06, 2016 | 19.30 | 19.60 | 19.25 | 19.44 | 160,707 | +0.17(+0.88%) |
Oct 05, 2016 | 18.99 | 19.37 | 18.90 | 19.27 | 123,086 | +0.49(+2.61%) |
Oct 04, 2016 | 18.92 | 19.06 | 18.76 | 18.78 | 104,669 | -0.15(-0.79%) |