Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 23.65 | 23.87 | 23.45 | 23.58 | 110,401 | -0.09(-0.38%) |
Dec 28, 2016 | 23.73 | 23.94 | 23.60 | 23.67 | 132,166 | -0.10(-0.42%) |
Dec 27, 2016 | 23.84 | 23.98 | 23.63 | 23.77 | 76,429 | -0.05(-0.21%) |
Dec 23, 2016 | 23.82 | 23.82 | 23.82 | 0 | -0.18(-0.75%) | |
Dec 22, 2016 | 23.90 | 24.01 | 23.70 | 24.00 | 427,172 | +0.13(+0.54%) |
Dec 21, 2016 | 23.90 | 23.97 | 23.69 | 23.87 | 286,885 | +0.03(+0.13%) |
Dec 20, 2016 | 23.75 | 23.94 | 23.64 | 23.84 | 278,119 | +0.05(+0.21%) |
Dec 19, 2016 | 24.00 | 24.01 | 23.55 | 23.79 | 364,121 | -0.19(-0.79%) |
Dec 16, 2016 | 24.41 | 24.73 | 23.94 | 23.98 | 1,137,219 | -0.56(-2.28%) |
Dec 15, 2016 | 24.90 | 25.06 | 24.52 | 24.54 | 336,364 | -0.37(-1.49%) |
Dec 14, 2016 | 25.22 | 25.27 | 24.85 | 24.91 | 160,702 | -0.28(-1.11%) |
Dec 13, 2016 | 25.39 | 25.39 | 24.77 | 25.19 | 193,981 | +0.02(+0.08%) |
Dec 12, 2016 | 25.17 | 25.42 | 25.13 | 25.17 | 219,822 | -0.15(-0.59%) |
Dec 09, 2016 | 25.29 | 25.36 | 25.07 | 25.32 | 163,862 | +0.13(+0.52%) |
Dec 08, 2016 | 25.13 | 25.26 | 24.85 | 25.19 | 435,510 | +0.06(+0.24%) |
Dec 07, 2016 | 24.83 | 25.16 | 24.56 | 25.13 | 356,776 | +0.33(+1.33%) |
Dec 06, 2016 | 24.46 | 24.80 | 24.27 | 24.80 | 373,567 | +0.41(+1.68%) |
Dec 05, 2016 | 24.00 | 24.40 | 23.81 | 24.39 | 261,986 | +0.52(+2.18%) |
Dec 02, 2016 | 23.76 | 23.91 | 23.68 | 23.87 | 202,727 | +0.15(+0.63%) |
Dec 01, 2016 | 24.20 | 24.22 | 23.39 | 23.72 | 301,915 | -0.39(-1.62%) |
Nov 30, 2016 | 24.39 | 24.39 | 23.89 | 24.11 | 191,533 | -0.07(-0.29%) |
Nov 29, 2016 | 24.11 | 24.43 | 23.94 | 24.18 | 198,061 | +0.05(+0.21%) |
Nov 28, 2016 | 24.42 | 24.56 | 24.05 | 24.13 | 273,082 | -0.38(-1.55%) |
Nov 25, 2016 | 24.16 | 24.56 | 24.16 | 24.51 | 118,019 | +0.31(+1.28%) |
Nov 23, 2016 | 24.20 | 24.20 | 24.20 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 24.30 | 24.35 | 24.16 | 24.19 | 300,383 | -0.11(-0.45%) |
Nov 21, 2016 | 24.43 | 24.44 | 23.94 | 24.30 | 276,112 | +0.08(+0.33%) |
Nov 18, 2016 | 24.23 | 24.42 | 24.09 | 24.22 | 629,612 | -0.01(-0.04%) |
Nov 17, 2016 | 23.82 | 24.25 | 23.72 | 24.23 | 216,265 | +0.41(+1.72%) |
Nov 16, 2016 | 23.61 | 23.88 | 23.44 | 23.82 | 271,574 | +0.21(+0.89%) |
Nov 15, 2016 | 23.42 | 23.69 | 23.00 | 23.61 | 305,102 | +0.10(+0.43%) |
Nov 14, 2016 | 23.78 | 23.95 | 23.26 | 23.51 | 381,203 | -0.02(-0.08%) |
Nov 11, 2016 | 22.19 | 23.97 | 22.19 | 23.53 | 339,190 | +1.28(+5.75%) |
Nov 10, 2016 | 22.95 | 23.20 | 21.73 | 22.25 | 411,301 | -0.11(-0.49%) |
Nov 09, 2016 | 21.88 | 22.40 | 21.86 | 22.36 | 276,182 | +0.51(+2.33%) |
Nov 08, 2016 | 21.91 | 22.02 | 21.83 | 21.85 | 146,136 | -0.17(-0.77%) |
Nov 07, 2016 | 22.06 | 22.15 | 21.86 | 22.02 | 239,050 | +0.34(+1.57%) |
Nov 04, 2016 | 21.48 | 21.81 | 21.45 | 21.68 | 177,509 | +0.19(+0.88%) |
Nov 03, 2016 | 21.64 | 21.72 | 21.45 | 21.49 | 101,317 | -0.06(-0.28%) |
Nov 02, 2016 | 21.72 | 21.88 | 21.53 | 21.55 | 152,348 | -0.17(-0.78%) |
Nov 01, 2016 | 22.19 | 22.25 | 21.70 | 21.72 | 181,565 | -0.48(-2.16%) |
Oct 31, 2016 | 21.97 | 22.25 | 21.78 | 22.20 | 200,840 | +0.30(+1.37%) |
Oct 28, 2016 | 22.29 | 22.38 | 21.87 | 21.90 | 162,632 | -0.34(-1.53%) |
Oct 27, 2016 | 22.53 | 22.64 | 22.21 | 22.24 | 137,770 | -0.16(-0.71%) |
Oct 26, 2016 | 22.77 | 22.85 | 22.36 | 22.40 | 171,878 | -0.45(-1.97%) |
Oct 25, 2016 | 22.94 | 22.96 | 22.64 | 22.85 | 170,528 | -0.14(-0.61%) |
Oct 24, 2016 | 22.91 | 23.09 | 22.88 | 22.99 | 118,694 | +0.18(+0.79%) |
Oct 21, 2016 | 22.55 | 22.81 | 22.51 | 22.81 | 138,086 | +0.12(+0.53%) |
Oct 20, 2016 | 22.71 | 22.89 | 22.55 | 22.69 | 139,387 | -0.04(-0.18%) |
Oct 19, 2016 | 22.65 | 22.79 | 22.55 | 22.73 | 190,507 | +0.04(+0.18%) |
Oct 18, 2016 | 22.98 | 22.98 | 22.68 | 22.69 | 144,074 | -0.05(-0.22%) |
Oct 17, 2016 | 22.56 | 22.86 | 22.49 | 22.74 | 126,244 | +0.25(+1.11%) |
Oct 14, 2016 | 22.64 | 22.75 | 22.46 | 22.49 | 145,266 | -0.01(-0.04%) |
Oct 13, 2016 | 22.52 | 22.72 | 22.48 | 22.50 | 172,261 | -0.24(-1.06%) |
Oct 12, 2016 | 22.80 | 22.89 | 22.67 | 22.74 | 116,027 | +0.02(+0.09%) |
Oct 11, 2016 | 22.92 | 23.03 | 22.60 | 22.72 | 183,322 | -0.24(-1.05%) |
Oct 10, 2016 | 22.79 | 23.13 | 22.76 | 22.96 | 178,769 | +0.13(+0.57%) |
Oct 07, 2016 | 22.93 | 22.95 | 22.64 | 22.83 | 231,906 | -0.09(-0.39%) |
Oct 06, 2016 | 22.84 | 22.98 | 22.57 | 22.92 | 231,795 | -0.07(-0.30%) |
Oct 05, 2016 | 23.20 | 23.21 | 22.88 | 22.99 | 475,160 | -0.04(-0.17%) |
Oct 04, 2016 | 23.17 | 23.21 | 22.81 | 23.03 | 182,376 | -0.04(-0.17%) |