Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.80 | 26.80 | 26.80 | 0 | -0.12(-0.45%) | |
Dec 29, 2016 | 26.97 | 27.14 | 26.81 | 26.92 | 101,764 | +0.06(+0.22%) |
Dec 28, 2016 | 27.18 | 27.23 | 26.80 | 26.86 | 204,145 | -0.25(-0.92%) |
Dec 27, 2016 | 26.93 | 27.29 | 26.71 | 27.11 | 160,674 | +0.17(+0.63%) |
Dec 23, 2016 | 26.94 | 26.94 | 26.94 | 0 | +0.27(+1.01%) | |
Dec 22, 2016 | 26.36 | 26.73 | 26.20 | 26.67 | 269,122 | +0.28(+1.06%) |
Dec 21, 2016 | 26.63 | 26.69 | 26.14 | 26.39 | 258,524 | -0.37(-1.38%) |
Dec 20, 2016 | 27.16 | 27.16 | 26.57 | 26.76 | 538,084 | -0.19(-0.71%) |
Dec 19, 2016 | 26.88 | 27.18 | 26.77 | 26.95 | 728,115 | +0.14(+0.52%) |
Dec 16, 2016 | 27.15 | 27.50 | 26.76 | 26.81 | 859,123 | -0.38(-1.40%) |
Dec 15, 2016 | 27.27 | 27.70 | 27.03 | 27.19 | 328,423 | +0.04(+0.15%) |
Dec 14, 2016 | 27.36 | 27.41 | 27.08 | 27.15 | 224,037 | -0.21(-0.77%) |
Dec 13, 2016 | 27.30 | 27.44 | 26.93 | 27.36 | 240,282 | +0.29(+1.07%) |
Dec 12, 2016 | 27.30 | 27.39 | 26.88 | 27.07 | 222,978 | -0.23(-0.84%) |
Dec 09, 2016 | 27.17 | 27.51 | 26.68 | 27.30 | 277,004 | +0.13(+0.48%) |
Dec 08, 2016 | 26.50 | 27.17 | 26.48 | 27.17 | 350,725 | +0.67(+2.53%) |
Dec 07, 2016 | 25.62 | 26.59 | 25.35 | 26.50 | 328,206 | +0.94(+3.68%) |
Dec 06, 2016 | 25.90 | 25.98 | 25.47 | 25.56 | 442,702 | -0.17(-0.66%) |
Dec 05, 2016 | 25.46 | 26.08 | 25.46 | 25.73 | 338,757 | +0.30(+1.18%) |
Dec 02, 2016 | 25.09 | 25.79 | 25.09 | 25.43 | 326,153 | -0.48(-1.85%) |
Dec 01, 2016 | 26.56 | 26.70 | 25.74 | 25.91 | 226,441 | -0.62(-2.34%) |
Nov 30, 2016 | 27.10 | 27.13 | 26.52 | 26.53 | 225,090 | -0.49(-1.81%) |
Nov 29, 2016 | 27.23 | 27.34 | 26.85 | 27.02 | 245,882 | -0.13(-0.48%) |
Nov 28, 2016 | 27.50 | 27.70 | 27.10 | 27.15 | 224,132 | -0.43(-1.56%) |
Nov 25, 2016 | 27.40 | 27.59 | 27.29 | 27.58 | 95,441 | +0.26(+0.95%) |
Nov 23, 2016 | 27.32 | 27.32 | 27.32 | 0 | +0.30(+1.13%) | |
Nov 22, 2016 | 26.98 | 27.06 | 26.60 | 27.02 | 352,942 | +0.21(+0.76%) |
Nov 21, 2016 | 27.00 | 27.02 | 26.49 | 26.81 | 319,919 | -0.06(-0.22%) |
Nov 18, 2016 | 26.91 | 27.11 | 26.70 | 26.87 | 366,605 | -0.24(-0.89%) |
Nov 17, 2016 | 27.05 | 27.27 | 27.02 | 27.11 | 311,251 | +0.21(+0.78%) |
Nov 16, 2016 | 26.55 | 27.05 | 26.55 | 26.90 | 307,068 | +0.14(+0.52%) |
Nov 15, 2016 | 27.03 | 27.20 | 26.52 | 26.76 | 273,012 | -0.22(-0.82%) |
Nov 14, 2016 | 27.00 | 27.38 | 26.83 | 26.98 | 393,991 | +0.01(+0.04%) |
Nov 11, 2016 | 26.56 | 27.17 | 26.39 | 26.97 | 664,056 | +0.35(+1.31%) |
Nov 10, 2016 | 26.61 | 26.89 | 25.97 | 26.62 | 483,933 | +0.30(+1.14%) |
Nov 09, 2016 | 25.41 | 26.32 | 24.88 | 26.32 | 768,928 | +0.62(+2.41%) |
Nov 08, 2016 | 25.74 | 26.20 | 24.87 | 25.70 | 1,367,398 | +1.21(+4.94%) |
Nov 07, 2016 | 23.22 | 24.49 | 23.09 | 24.49 | 580,291 | +1.77(+7.79%) |
Nov 04, 2016 | 23.11 | 23.26 | 22.72 | 22.72 | 266,603 | -0.39(-1.69%) |
Nov 03, 2016 | 23.12 | 23.30 | 23.03 | 23.11 | 168,251 | +0.01(+0.04%) |
Nov 02, 2016 | 23.57 | 23.62 | 23.04 | 23.10 | 346,608 | -0.47(-1.99%) |
Nov 01, 2016 | 23.60 | 23.80 | 23.39 | 23.57 | 348,995 | +0.01(+0.04%) |
Oct 31, 2016 | 23.80 | 23.94 | 23.49 | 23.56 | 316,498 | -0.21(-0.88%) |
Oct 28, 2016 | 23.88 | 24.26 | 23.74 | 23.77 | 163,339 | -0.22(-0.92%) |
Oct 27, 2016 | 24.81 | 24.81 | 23.77 | 23.99 | 393,887 | -0.68(-2.76%) |
Oct 26, 2016 | 24.69 | 24.96 | 24.58 | 24.67 | 260,942 | -0.12(-0.48%) |
Oct 25, 2016 | 25.04 | 25.27 | 24.59 | 24.79 | 217,085 | -0.33(-1.31%) |
Oct 24, 2016 | 25.20 | 25.38 | 25.01 | 25.12 | 456,937 | +0.14(+0.56%) |
Oct 21, 2016 | 24.72 | 24.99 | 24.63 | 24.98 | 183,324 | +0.10(+0.40%) |
Oct 20, 2016 | 25.02 | 25.11 | 24.83 | 24.88 | 128,103 | -0.17(-0.68%) |
Oct 19, 2016 | 24.96 | 25.14 | 24.66 | 25.05 | 175,788 | +0.09(+0.36%) |
Oct 18, 2016 | 25.54 | 25.54 | 24.95 | 24.96 | 258,755 | -0.25(-0.99%) |
Oct 17, 2016 | 25.01 | 25.35 | 24.99 | 25.21 | 304,080 | +0.14(+0.56%) |
Oct 14, 2016 | 24.95 | 25.16 | 24.85 | 25.07 | 261,093 | +0.24(+0.97%) |
Oct 13, 2016 | 25.09 | 25.09 | 24.49 | 24.83 | 463,871 | -0.42(-1.66%) |
Oct 12, 2016 | 25.16 | 25.48 | 25.04 | 25.25 | 336,451 | +0.12(+0.48%) |
Oct 11, 2016 | 25.64 | 25.64 | 25.04 | 25.13 | 264,651 | -0.65(-2.52%) |
Oct 10, 2016 | 25.77 | 26.00 | 25.60 | 25.78 | 229,742 | +0.13(+0.51%) |
Oct 07, 2016 | 26.14 | 26.14 | 25.52 | 25.65 | 275,736 | -0.53(-2.02%) |
Oct 06, 2016 | 26.17 | 26.19 | 25.87 | 26.18 | 171,681 | -0.09(-0.34%) |
Oct 05, 2016 | 26.39 | 26.48 | 26.17 | 26.27 | 225,748 | +0.04(+0.15%) |
Oct 04, 2016 | 26.43 | 26.61 | 26.14 | 26.23 | 334,966 | -0.31(-1.17%) |