Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.92 | 26.92 | 26.92 | 0 | +0.75(+2.87%) | |
Dec 29, 2016 | 26.13 | 26.39 | 25.83 | 26.17 | 66,538 | +0.15(+0.58%) |
Dec 28, 2016 | 25.98 | 26.07 | 25.75 | 26.02 | 68,676 | +0.09(+0.35%) |
Dec 27, 2016 | 25.70 | 26.06 | 25.70 | 25.93 | 127,887 | +0.27(+1.05%) |
Dec 23, 2016 | 25.66 | 25.66 | 25.66 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 26.52 | 26.52 | 25.54 | 25.59 | 101,030 | -0.95(-3.58%) |
Dec 21, 2016 | 27.10 | 27.27 | 26.28 | 26.54 | 133,664 | -0.82(-3.00%) |
Dec 20, 2016 | 26.99 | 27.44 | 26.33 | 27.36 | 119,434 | +0.40(+1.48%) |
Dec 19, 2016 | 26.55 | 27.27 | 26.30 | 26.96 | 115,024 | +0.56(+2.12%) |
Dec 16, 2016 | 26.43 | 26.93 | 26.01 | 26.40 | 507,276 | +0.15(+0.57%) |
Dec 15, 2016 | 26.55 | 26.95 | 26.17 | 26.25 | 177,270 | -0.30(-1.13%) |
Dec 14, 2016 | 28.00 | 28.00 | 26.48 | 26.55 | 151,780 | -1.39(-4.97%) |
Dec 13, 2016 | 28.01 | 28.63 | 27.44 | 27.94 | 305,866 | +0.08(+0.29%) |
Dec 12, 2016 | 28.70 | 29.41 | 27.83 | 27.86 | 127,514 | -0.98(-3.40%) |
Dec 09, 2016 | 28.30 | 28.87 | 28.14 | 28.84 | 141,907 | +0.52(+1.84%) |
Dec 08, 2016 | 27.75 | 28.47 | 27.40 | 28.32 | 161,226 | +0.70(+2.53%) |
Dec 07, 2016 | 26.29 | 27.66 | 26.29 | 27.62 | 174,030 | +1.27(+4.82%) |
Dec 06, 2016 | 25.18 | 26.44 | 24.94 | 26.35 | 125,720 | +1.13(+4.48%) |
Dec 05, 2016 | 24.62 | 25.28 | 24.13 | 25.22 | 228,812 | +0.92(+3.79%) |
Dec 02, 2016 | 25.38 | 25.38 | 24.22 | 24.30 | 118,613 | -1.01(-3.99%) |
Dec 01, 2016 | 24.46 | 25.43 | 24.27 | 25.31 | 296,902 | +0.85(+3.48%) |
Nov 30, 2016 | 25.36 | 25.36 | 24.44 | 24.46 | 139,162 | -0.83(-3.28%) |
Nov 29, 2016 | 25.51 | 25.85 | 25.08 | 25.29 | 126,080 | -0.20(-0.78%) |
Nov 28, 2016 | 26.35 | 26.37 | 25.27 | 25.49 | 156,880 | -0.86(-3.26%) |
Nov 25, 2016 | 26.04 | 26.51 | 25.85 | 26.35 | 35,367 | +0.45(+1.74%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.28(-1.07%) | |
Nov 22, 2016 | 25.91 | 26.29 | 25.91 | 26.18 | 151,350 | +0.21(+0.81%) |
Nov 21, 2016 | 26.12 | 26.34 | 25.73 | 25.97 | 112,111 | -0.11(-0.42%) |
Nov 18, 2016 | 26.35 | 26.67 | 26.00 | 26.08 | 118,175 | -0.13(-0.50%) |
Nov 17, 2016 | 26.69 | 26.97 | 26.11 | 26.21 | 103,517 | -0.48(-1.80%) |
Nov 16, 2016 | 26.19 | 26.82 | 25.98 | 26.69 | 144,025 | +0.53(+2.03%) |
Nov 15, 2016 | 26.58 | 26.64 | 25.87 | 26.16 | 208,888 | -0.39(-1.47%) |
Nov 14, 2016 | 26.77 | 27.39 | 26.42 | 26.55 | 209,885 | +0.01(+0.04%) |
Nov 11, 2016 | 26.60 | 27.76 | 25.81 | 26.54 | 299,037 | -0.32(-1.19%) |
Nov 10, 2016 | 26.37 | 27.31 | 25.17 | 26.86 | 567,615 | +2.54(+10.44%) |
Nov 09, 2016 | 24.99 | 25.01 | 21.75 | 24.32 | 1,007,862 | +0.52(+2.18%) |
Nov 08, 2016 | 23.80 | 24.13 | 23.51 | 23.80 | 525,058 | +0.33(+1.41%) |
Nov 07, 2016 | 24.42 | 24.42 | 23.43 | 23.47 | 172,129 | -0.53(-2.21%) |
Nov 04, 2016 | 23.96 | 25.06 | 23.92 | 24.00 | 166,358 | +0.25(+1.05%) |
Nov 03, 2016 | 25.42 | 25.52 | 23.73 | 23.75 | 192,906 | -1.41(-5.60%) |
Nov 02, 2016 | 26.09 | 26.38 | 24.96 | 25.16 | 112,261 | -1.03(-3.93%) |
Nov 01, 2016 | 26.30 | 26.36 | 25.79 | 26.19 | 91,647 | -0.05(-0.19%) |
Oct 31, 2016 | 26.08 | 26.34 | 25.47 | 26.24 | 79,810 | +0.14(+0.54%) |
Oct 28, 2016 | 26.37 | 26.54 | 26.01 | 26.10 | 79,211 | -0.38(-1.44%) |
Oct 27, 2016 | 26.69 | 26.73 | 25.99 | 26.48 | 78,046 | -0.21(-0.79%) |
Oct 26, 2016 | 26.09 | 26.76 | 25.93 | 26.69 | 69,527 | +0.45(+1.70%) |
Oct 25, 2016 | 26.74 | 26.79 | 26.09 | 26.25 | 76,614 | -0.61(-2.25%) |
Oct 24, 2016 | 26.68 | 27.25 | 26.68 | 26.85 | 76,004 | +0.32(+1.21%) |
Oct 21, 2016 | 26.50 | 26.71 | 26.40 | 26.53 | 42,171 | -0.01(-0.04%) |
Oct 20, 2016 | 26.51 | 26.90 | 26.42 | 26.54 | 55,449 | -0.03(-0.11%) |
Oct 19, 2016 | 26.25 | 27.02 | 26.09 | 26.57 | 107,026 | +0.44(+1.68%) |
Oct 18, 2016 | 26.29 | 26.29 | 25.46 | 26.13 | 125,392 | -0.06(-0.23%) |
Oct 17, 2016 | 26.73 | 26.92 | 26.16 | 26.19 | 66,472 | -0.47(-1.76%) |
Oct 14, 2016 | 26.55 | 27.07 | 26.40 | 26.66 | 100,157 | -0.01(-0.04%) |
Oct 13, 2016 | 27.64 | 27.64 | 26.61 | 26.67 | 81,981 | -1.16(-4.17%) |
Oct 12, 2016 | 27.53 | 28.10 | 27.28 | 27.83 | 51,739 | +0.30(+1.09%) |
Oct 11, 2016 | 27.72 | 27.72 | 27.29 | 27.53 | 153,396 | -0.25(-0.90%) |
Oct 10, 2016 | 27.90 | 28.16 | 27.76 | 27.78 | 38,691 | +0.03(+0.11%) |
Oct 07, 2016 | 27.77 | 27.88 | 27.46 | 27.75 | 60,830 | -0.09(-0.32%) |
Oct 06, 2016 | 28.44 | 28.44 | 27.60 | 27.84 | 106,584 | -0.69(-2.42%) |
Oct 05, 2016 | 28.35 | 28.99 | 28.33 | 28.53 | 76,690 | +0.19(+0.65%) |
Oct 04, 2016 | 28.22 | 28.54 | 28.09 | 28.34 | 101,687 | +0.11(+0.41%) |