Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.63 | 30.63 | 30.63 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 29.99 | 30.71 | 29.99 | 30.59 | 305,345 | +0.85(+2.85%) |
Dec 28, 2016 | 28.25 | 29.86 | 28.21 | 29.74 | 165,155 | +1.49(+5.29%) |
Dec 27, 2016 | 28.25 | 28.69 | 28.01 | 28.25 | 91,781 | +0.00(+0.00%) |
Dec 23, 2016 | 28.25 | 28.25 | 28.25 | 0 | +0.57(+2.04%) | |
Dec 22, 2016 | 27.89 | 28.31 | 27.32 | 27.69 | 134,993 | -0.28(-1.01%) |
Dec 21, 2016 | 28.86 | 28.94 | 27.93 | 27.97 | 144,803 | -1.09(-3.75%) |
Dec 20, 2016 | 28.49 | 29.10 | 28.45 | 29.06 | 159,318 | +0.57(+1.98%) |
Dec 19, 2016 | 28.57 | 29.22 | 28.37 | 28.49 | 204,914 | +0.00(+0.00%) |
Dec 16, 2016 | 27.60 | 28.49 | 26.96 | 28.49 | 292,887 | +1.09(+3.98%) |
Dec 15, 2016 | 27.24 | 27.93 | 26.64 | 27.40 | 130,188 | +0.04(+0.15%) |
Dec 14, 2016 | 25.71 | 27.40 | 25.15 | 27.36 | 200,328 | +1.33(+5.12%) |
Dec 13, 2016 | 28.57 | 29.58 | 25.51 | 26.03 | 436,912 | -2.65(-9.23%) |
Dec 12, 2016 | 27.67 | 28.80 | 27.15 | 28.68 | 146,349 | +1.09(+3.94%) |
Dec 09, 2016 | 26.10 | 27.63 | 25.86 | 27.59 | 237,086 | +1.73(+6.69%) |
Dec 08, 2016 | 25.94 | 26.22 | 25.74 | 25.86 | 261,022 | -0.20(-0.77%) |
Dec 07, 2016 | 24.21 | 27.20 | 24.21 | 26.06 | 395,817 | +2.45(+10.39%) |
Dec 06, 2016 | 23.01 | 23.77 | 22.76 | 23.61 | 61,109 | +0.60(+2.62%) |
Dec 05, 2016 | 22.77 | 23.17 | 22.60 | 23.01 | 72,302 | +0.24(+1.06%) |
Dec 02, 2016 | 22.89 | 23.09 | 22.64 | 22.77 | 62,137 | -0.20(-0.88%) |
Dec 01, 2016 | 22.04 | 23.01 | 22.04 | 22.97 | 92,485 | +1.01(+4.58%) |
Nov 30, 2016 | 22.44 | 22.48 | 21.68 | 21.96 | 179,027 | -0.20(-0.91%) |
Nov 29, 2016 | 22.08 | 22.48 | 21.80 | 22.16 | 210,105 | +0.20(+0.92%) |
Nov 28, 2016 | 21.80 | 22.12 | 21.40 | 21.96 | 206,168 | +0.28(+1.30%) |
Nov 25, 2016 | 21.92 | 22.20 | 21.49 | 21.68 | 234,149 | -0.32(-1.46%) |
Nov 23, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.28(+1.30%) | |
Nov 22, 2016 | 21.68 | 22.08 | 21.68 | 21.72 | 181,962 | -0.04(-0.18%) |
Nov 21, 2016 | 21.92 | 21.92 | 21.64 | 21.76 | 104,921 | +0.00(+0.00%) |
Nov 18, 2016 | 21.96 | 21.96 | 21.68 | 21.76 | 92,222 | -0.12(-0.55%) |
Nov 17, 2016 | 21.72 | 22.08 | 21.60 | 21.88 | 53,107 | +0.20(+0.93%) |
Nov 16, 2016 | 21.68 | 21.98 | 21.56 | 21.68 | 101,178 | +0.00(+0.00%) |
Nov 15, 2016 | 21.68 | 21.80 | 21.60 | 21.68 | 51,210 | -0.04(-0.19%) |
Nov 14, 2016 | 22.12 | 22.12 | 21.64 | 21.72 | 73,393 | -0.40(-1.82%) |
Nov 11, 2016 | 21.72 | 22.12 | 21.68 | 22.12 | 105,903 | +0.40(+1.85%) |
Nov 10, 2016 | 21.92 | 21.92 | 21.56 | 21.72 | 76,141 | +0.00(+0.00%) |
Nov 09, 2016 | 20.87 | 21.76 | 20.63 | 21.72 | 55,680 | +0.72(+3.45%) |
Nov 08, 2016 | 21.16 | 21.16 | 20.63 | 21.00 | 37,613 | +0.12(+0.58%) |
Nov 07, 2016 | 21.44 | 21.44 | 20.71 | 20.87 | 90,855 | -0.16(-0.76%) |
Nov 04, 2016 | 20.92 | 21.60 | 20.92 | 21.04 | 42,310 | +0.04(+0.19%) |
Nov 03, 2016 | 20.79 | 21.28 | 20.67 | 21.00 | 41,750 | +0.20(+0.97%) |
Nov 02, 2016 | 20.92 | 21.17 | 20.55 | 20.79 | 34,063 | -0.12(-0.58%) |
Nov 01, 2016 | 21.16 | 21.44 | 20.92 | 20.92 | 96,101 | -0.24(-1.14%) |
Oct 31, 2016 | 21.44 | 21.44 | 20.96 | 21.16 | 61,356 | -0.12(-0.57%) |
Oct 28, 2016 | 20.59 | 21.32 | 20.55 | 21.28 | 25,188 | +0.72(+3.52%) |
Oct 27, 2016 | 21.04 | 21.12 | 20.55 | 20.55 | 58,661 | -0.44(-2.11%) |
Oct 26, 2016 | 21.12 | 21.52 | 21.00 | 21.00 | 32,864 | -0.20(-0.95%) |
Oct 25, 2016 | 21.32 | 21.36 | 21.08 | 21.20 | 55,376 | -0.28(-1.31%) |
Oct 24, 2016 | 21.60 | 21.74 | 21.36 | 21.48 | 24,416 | +0.16(+0.75%) |
Oct 21, 2016 | 21.16 | 21.36 | 20.92 | 21.32 | 63,062 | -0.04(-0.19%) |
Oct 20, 2016 | 21.40 | 21.44 | 20.68 | 21.36 | 64,945 | -0.04(-0.19%) |
Oct 19, 2016 | 21.36 | 21.52 | 21.16 | 21.40 | 44,048 | +0.16(+0.76%) |
Oct 18, 2016 | 20.71 | 21.32 | 20.59 | 21.24 | 31,191 | +0.60(+2.92%) |
Oct 17, 2016 | 20.79 | 20.79 | 20.55 | 20.63 | 34,252 | -0.16(-0.77%) |
Oct 14, 2016 | 20.63 | 20.87 | 20.43 | 20.79 | 41,066 | +0.32(+1.57%) |
Oct 13, 2016 | 20.67 | 20.67 | 20.35 | 20.47 | 37,545 | -0.20(-0.97%) |
Oct 12, 2016 | 20.27 | 20.75 | 20.19 | 20.67 | 33,954 | +0.44(+2.19%) |
Oct 11, 2016 | 20.39 | 20.39 | 20.07 | 20.23 | 53,818 | -0.08(-0.40%) |
Oct 10, 2016 | 20.11 | 20.35 | 20.11 | 20.31 | 25,467 | +0.20(+1.00%) |
Oct 07, 2016 | 20.22 | 20.26 | 20.05 | 20.11 | 32,784 | -0.01(-0.04%) |
Oct 06, 2016 | 20.35 | 20.35 | 20.00 | 20.12 | 37,320 | -0.20(-0.99%) |
Oct 05, 2016 | 19.79 | 20.47 | 19.79 | 20.32 | 108,000 | +0.43(+2.18%) |
Oct 04, 2016 | 19.40 | 19.94 | 19.40 | 19.89 | 41,500 | +0.48(+2.49%) |