Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.68 | 25.68 | 25.68 | 0 | -0.19(-0.73%) | |
Dec 29, 2016 | 25.82 | 26.13 | 25.75 | 25.87 | 54,433 | +0.03(+0.12%) |
Dec 28, 2016 | 25.80 | 26.24 | 25.73 | 25.84 | 53,394 | -0.07(-0.27%) |
Dec 27, 2016 | 25.83 | 26.20 | 25.77 | 25.91 | 32,836 | +0.17(+0.66%) |
Dec 23, 2016 | 25.74 | 25.74 | 25.74 | 0 | +0.11(+0.43%) | |
Dec 22, 2016 | 26.02 | 26.11 | 25.38 | 25.63 | 39,983 | -0.44(-1.69%) |
Dec 21, 2016 | 25.70 | 26.13 | 25.59 | 26.07 | 64,133 | +0.23(+0.89%) |
Dec 20, 2016 | 25.56 | 26.00 | 25.53 | 25.84 | 40,597 | +0.28(+1.10%) |
Dec 19, 2016 | 25.68 | 25.92 | 25.36 | 25.56 | 66,753 | -0.25(-0.97%) |
Dec 16, 2016 | 25.07 | 26.27 | 25.07 | 25.81 | 198,432 | +0.65(+2.58%) |
Dec 15, 2016 | 24.92 | 25.73 | 24.67 | 25.16 | 69,471 | +0.16(+0.64%) |
Dec 14, 2016 | 25.73 | 25.91 | 24.97 | 25.00 | 62,131 | -0.89(-3.44%) |
Dec 13, 2016 | 25.71 | 25.93 | 25.33 | 25.89 | 167,072 | +0.34(+1.33%) |
Dec 12, 2016 | 25.25 | 25.59 | 25.20 | 25.55 | 80,901 | +0.33(+1.31%) |
Dec 09, 2016 | 24.83 | 25.26 | 24.83 | 25.22 | 62,186 | +0.41(+1.65%) |
Dec 08, 2016 | 24.25 | 24.86 | 24.20 | 24.81 | 91,046 | +0.62(+2.56%) |
Dec 07, 2016 | 23.93 | 24.37 | 23.82 | 24.19 | 64,133 | +0.31(+1.30%) |
Dec 06, 2016 | 23.50 | 23.91 | 23.50 | 23.88 | 59,979 | +0.28(+1.19%) |
Dec 05, 2016 | 23.71 | 23.97 | 23.48 | 23.60 | 64,542 | +0.12(+0.51%) |
Dec 02, 2016 | 23.53 | 23.61 | 23.40 | 23.48 | 101,258 | -0.12(-0.51%) |
Dec 01, 2016 | 23.58 | 23.72 | 23.24 | 23.60 | 166,455 | -0.04(-0.17%) |
Nov 30, 2016 | 23.13 | 23.72 | 22.89 | 23.64 | 351,534 | +0.74(+3.23%) |
Nov 29, 2016 | 22.91 | 23.00 | 22.70 | 22.90 | 189,152 | +0.10(+0.44%) |
Nov 28, 2016 | 23.04 | 23.09 | 22.75 | 22.80 | 68,742 | -0.33(-1.43%) |
Nov 25, 2016 | 22.97 | 23.52 | 22.97 | 23.13 | 48,886 | +0.13(+0.57%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | +0.04(+0.17%) | |
Nov 22, 2016 | 22.61 | 22.97 | 22.12 | 22.96 | 50,269 | +0.46(+2.04%) |
Nov 21, 2016 | 22.51 | 22.70 | 22.13 | 22.50 | 49,912 | +0.01(+0.04%) |
Nov 18, 2016 | 22.46 | 22.63 | 22.19 | 22.49 | 54,001 | +0.07(+0.31%) |
Nov 17, 2016 | 22.46 | 22.88 | 22.31 | 22.42 | 104,130 | +0.05(+0.22%) |
Nov 16, 2016 | 21.93 | 22.39 | 21.93 | 22.37 | 160,121 | +0.30(+1.36%) |
Nov 15, 2016 | 22.20 | 22.25 | 21.76 | 22.07 | 47,270 | -0.09(-0.41%) |
Nov 14, 2016 | 21.67 | 22.32 | 21.67 | 22.16 | 91,910 | +0.57(+2.64%) |
Nov 11, 2016 | 21.49 | 22.00 | 21.29 | 21.59 | 188,528 | +0.07(+0.33%) |
Nov 10, 2016 | 21.77 | 22.25 | 21.02 | 21.52 | 109,665 | -0.09(-0.42%) |
Nov 09, 2016 | 20.91 | 21.69 | 20.91 | 21.61 | 90,183 | +0.64(+3.05%) |
Nov 08, 2016 | 20.76 | 21.14 | 20.45 | 20.97 | 78,565 | +0.07(+0.33%) |
Nov 07, 2016 | 20.77 | 21.31 | 20.18 | 20.90 | 117,538 | +0.25(+1.21%) |
Nov 04, 2016 | 20.74 | 21.18 | 20.60 | 20.65 | 109,253 | -0.20(-0.96%) |
Nov 03, 2016 | 20.73 | 20.99 | 20.55 | 20.85 | 55,828 | +0.23(+1.12%) |
Nov 02, 2016 | 20.59 | 20.91 | 20.55 | 20.62 | 113,021 | -0.08(-0.39%) |
Nov 01, 2016 | 20.92 | 21.12 | 20.49 | 20.70 | 165,045 | -0.24(-1.15%) |
Oct 31, 2016 | 20.99 | 21.10 | 20.89 | 20.94 | 86,832 | -0.11(-0.52%) |
Oct 28, 2016 | 20.85 | 21.26 | 20.85 | 21.05 | 71,845 | +0.13(+0.62%) |
Oct 27, 2016 | 21.17 | 21.20 | 20.76 | 20.92 | 169,131 | -0.18(-0.85%) |
Oct 26, 2016 | 21.21 | 21.26 | 21.08 | 21.10 | 128,957 | -0.07(-0.33%) |
Oct 25, 2016 | 21.15 | 21.39 | 21.12 | 21.17 | 85,567 | +0.03(+0.14%) |
Oct 24, 2016 | 20.99 | 21.50 | 20.95 | 21.14 | 93,896 | +0.14(+0.67%) |
Oct 21, 2016 | 20.98 | 21.18 | 20.77 | 21.00 | 78,074 | -0.13(-0.62%) |
Oct 20, 2016 | 21.02 | 21.27 | 20.75 | 21.13 | 99,554 | +0.12(+0.57%) |
Oct 19, 2016 | 21.01 | 21.19 | 20.78 | 21.01 | 140,432 | +0.09(+0.43%) |
Oct 18, 2016 | 21.01 | 21.15 | 20.82 | 20.92 | 101,424 | +0.18(+0.87%) |
Oct 17, 2016 | 20.63 | 20.97 | 20.59 | 20.74 | 181,853 | +0.14(+0.68%) |
Oct 14, 2016 | 20.39 | 20.75 | 20.26 | 20.60 | 214,914 | +0.33(+1.63%) |
Oct 13, 2016 | 20.04 | 20.30 | 19.88 | 20.27 | 248,220 | +0.23(+1.15%) |
Oct 12, 2016 | 20.04 | 20.17 | 19.75 | 20.04 | 194,897 | -0.05(-0.25%) |
Oct 11, 2016 | 20.70 | 20.72 | 19.62 | 20.09 | 216,006 | -0.60(-2.90%) |
Oct 10, 2016 | 20.28 | 20.77 | 20.18 | 20.69 | 184,328 | +0.39(+1.92%) |
Oct 07, 2016 | 21.75 | 22.41 | 20.01 | 20.30 | 610,649 | -3.03(-12.99%) |
Oct 06, 2016 | 23.27 | 23.68 | 23.01 | 23.33 | 249,994 | +0.08(+0.34%) |
Oct 05, 2016 | 23.40 | 23.60 | 23.17 | 23.25 | 105,843 | -0.01(-0.04%) |
Oct 04, 2016 | 23.60 | 23.83 | 23.10 | 23.26 | 102,912 | -0.31(-1.32%) |