Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.09 | 22.09 | 22.09 | 0 | -0.26(-1.16%) | |
Dec 29, 2016 | 22.39 | 22.72 | 22.20 | 22.35 | 1,345,507 | -0.05(-0.22%) |
Dec 28, 2016 | 22.82 | 23.30 | 22.34 | 22.40 | 1,633,894 | -0.35(-1.54%) |
Dec 27, 2016 | 23.00 | 23.44 | 22.56 | 22.75 | 1,366,875 | -0.28(-1.22%) |
Dec 23, 2016 | 23.03 | 23.03 | 23.03 | 0 | +0.27(+1.19%) | |
Dec 22, 2016 | 23.32 | 23.56 | 21.89 | 22.76 | 5,183,288 | -0.67(-2.86%) |
Dec 21, 2016 | 24.92 | 25.48 | 21.77 | 23.43 | 11,340,678 | -1.63(-6.50%) |
Dec 20, 2016 | 24.74 | 25.30 | 24.59 | 25.06 | 1,623,774 | +0.31(+1.25%) |
Dec 19, 2016 | 24.22 | 25.06 | 24.15 | 24.75 | 2,571,972 | +0.61(+2.53%) |
Dec 16, 2016 | 25.43 | 25.55 | 24.10 | 24.14 | 5,967,274 | -1.21(-4.77%) |
Dec 15, 2016 | 24.84 | 25.86 | 24.63 | 25.35 | 2,836,599 | +0.48(+1.93%) |
Dec 14, 2016 | 24.35 | 25.38 | 24.07 | 24.87 | 2,416,566 | +0.27(+1.10%) |
Dec 13, 2016 | 23.93 | 24.89 | 23.87 | 24.60 | 3,519,553 | +0.78(+3.27%) |
Dec 12, 2016 | 25.59 | 25.70 | 23.75 | 23.82 | 5,702,840 | -2.40(-9.15%) |
Dec 09, 2016 | 27.00 | 27.29 | 25.82 | 26.22 | 3,002,679 | -0.74(-2.74%) |
Dec 08, 2016 | 26.10 | 27.00 | 26.07 | 26.96 | 3,371,714 | +0.89(+3.41%) |
Dec 07, 2016 | 26.10 | 26.36 | 25.70 | 26.07 | 2,882,374 | +0.02(+0.08%) |
Dec 06, 2016 | 25.93 | 26.09 | 25.35 | 26.05 | 2,562,067 | +0.18(+0.70%) |
Dec 05, 2016 | 25.19 | 26.00 | 25.11 | 25.87 | 3,424,346 | +0.84(+3.36%) |
Dec 02, 2016 | 24.60 | 25.17 | 24.25 | 25.03 | 1,986,442 | +0.42(+1.71%) |
Dec 01, 2016 | 24.90 | 24.99 | 24.38 | 24.61 | 3,003,227 | -0.11(-0.44%) |
Nov 30, 2016 | 23.75 | 24.87 | 23.63 | 24.72 | 2,966,084 | +1.10(+4.66%) |
Nov 29, 2016 | 22.90 | 23.85 | 22.66 | 23.62 | 2,667,983 | +0.87(+3.82%) |
Nov 28, 2016 | 23.50 | 23.52 | 22.13 | 22.75 | 2,885,061 | -0.85(-3.60%) |
Nov 25, 2016 | 23.81 | 23.81 | 23.42 | 23.60 | 851,249 | -0.20(-0.84%) |
Nov 23, 2016 | 23.80 | 23.80 | 23.80 | 0 | +0.29(+1.23%) | |
Nov 22, 2016 | 23.48 | 23.72 | 23.08 | 23.51 | 2,901,953 | +0.27(+1.16%) |
Nov 21, 2016 | 22.90 | 23.27 | 22.70 | 23.24 | 3,001,040 | +0.56(+2.47%) |
Nov 18, 2016 | 22.65 | 22.89 | 22.48 | 22.68 | 2,818,584 | +0.02(+0.09%) |
Nov 17, 2016 | 22.00 | 22.76 | 21.79 | 22.66 | 3,595,284 | +0.66(+3.00%) |
Nov 16, 2016 | 22.17 | 22.22 | 21.40 | 22.00 | 3,214,541 | -0.02(-0.09%) |
Nov 15, 2016 | 21.35 | 22.23 | 21.16 | 22.02 | 3,978,769 | +0.91(+4.31%) |
Nov 14, 2016 | 20.70 | 21.13 | 20.38 | 21.11 | 6,170,453 | +0.40(+1.93%) |
Nov 11, 2016 | 20.80 | 20.93 | 20.22 | 20.71 | 5,021,016 | -0.14(-0.67%) |
Nov 10, 2016 | 20.91 | 21.34 | 20.61 | 20.85 | 5,661,102 | +0.37(+1.81%) |
Nov 09, 2016 | 19.39 | 20.76 | 19.38 | 20.48 | 5,654,058 | +0.39(+1.94%) |
Nov 08, 2016 | 19.25 | 20.23 | 19.11 | 20.09 | 5,760,098 | +0.81(+4.20%) |
Nov 07, 2016 | 18.60 | 19.60 | 18.56 | 19.28 | 9,969,052 | +2.18(+12.75%) |
Nov 04, 2016 | 16.64 | 17.39 | 16.39 | 17.10 | 3,660,017 | +0.39(+2.33%) |
Nov 03, 2016 | 16.27 | 16.84 | 15.90 | 16.71 | 2,629,807 | +0.46(+2.83%) |
Nov 02, 2016 | 16.76 | 16.83 | 16.15 | 16.25 | 2,421,097 | -0.59(-3.50%) |
Nov 01, 2016 | 16.52 | 16.93 | 16.43 | 16.84 | 2,477,495 | +0.41(+2.50%) |
Oct 31, 2016 | 17.60 | 17.64 | 16.38 | 16.43 | 2,982,995 | -1.08(-6.17%) |
Oct 28, 2016 | 16.94 | 17.66 | 16.84 | 17.51 | 2,637,205 | +0.61(+3.61%) |
Oct 27, 2016 | 17.00 | 17.29 | 16.76 | 16.90 | 1,692,143 | -0.05(-0.29%) |
Oct 26, 2016 | 16.68 | 17.01 | 16.58 | 16.95 | 1,664,731 | +0.23(+1.38%) |
Oct 25, 2016 | 16.70 | 16.98 | 16.52 | 16.72 | 1,475,903 | -0.05(-0.30%) |
Oct 24, 2016 | 16.93 | 17.10 | 16.35 | 16.77 | 2,793,284 | -0.02(-0.12%) |
Oct 21, 2016 | 16.64 | 17.04 | 16.50 | 16.79 | 1,757,946 | +0.12(+0.72%) |
Oct 20, 2016 | 16.16 | 16.93 | 16.13 | 16.67 | 2,713,069 | +0.45(+2.77%) |
Oct 19, 2016 | 15.97 | 16.32 | 15.88 | 16.22 | 2,120,319 | +0.36(+2.27%) |
Oct 18, 2016 | 15.45 | 16.13 | 15.45 | 15.86 | 2,268,348 | +0.60(+3.93%) |
Oct 17, 2016 | 14.87 | 15.35 | 14.73 | 15.26 | 2,039,866 | +0.33(+2.21%) |
Oct 14, 2016 | 14.95 | 15.09 | 14.66 | 14.93 | 2,545,015 | +0.06(+0.40%) |
Oct 13, 2016 | 14.80 | 14.97 | 14.41 | 14.87 | 2,261,200 | -0.15(-1.00%) |
Oct 12, 2016 | 15.09 | 15.31 | 14.87 | 15.02 | 1,315,309 | -0.04(-0.27%) |
Oct 11, 2016 | 15.38 | 15.41 | 14.81 | 15.06 | 1,683,407 | -0.45(-2.90%) |
Oct 10, 2016 | 15.92 | 16.02 | 15.46 | 15.51 | 1,321,450 | -0.24(-1.52%) |
Oct 07, 2016 | 16.29 | 16.29 | 15.56 | 15.75 | 2,390,914 | -0.45(-2.78%) |
Oct 06, 2016 | 16.07 | 16.32 | 16.01 | 16.20 | 1,294,800 | +0.03(+0.19%) |
Oct 05, 2016 | 15.81 | 16.25 | 15.71 | 16.17 | 2,018,321 | +0.55(+3.52%) |
Oct 04, 2016 | 16.00 | 16.14 | 15.59 | 15.62 | 1,305,567 | -0.30(-1.88%) |