Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 33.52 | 33.52 | 33.52 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 33.61 | 33.81 | 33.25 | 33.53 | 100,698 | -0.15(-0.45%) |
Dec 28, 2016 | 33.78 | 33.92 | 33.48 | 33.68 | 101,720 | +0.04(+0.12%) |
Dec 27, 2016 | 33.60 | 33.80 | 33.48 | 33.64 | 141,744 | +0.09(+0.26%) |
Dec 23, 2016 | 33.56 | 33.56 | 33.56 | 0 | -0.04(-0.12%) | |
Dec 22, 2016 | 33.83 | 34.00 | 33.44 | 33.60 | 146,702 | -0.12(-0.36%) |
Dec 21, 2016 | 33.95 | 33.95 | 33.52 | 33.72 | 111,721 | -0.18(-0.54%) |
Dec 20, 2016 | 33.06 | 33.91 | 32.67 | 33.90 | 216,255 | +0.96(+2.92%) |
Dec 19, 2016 | 32.87 | 33.02 | 32.36 | 32.94 | 208,844 | +0.19(+0.59%) |
Dec 16, 2016 | 33.13 | 33.16 | 32.67 | 32.75 | 704,365 | -0.37(-1.11%) |
Dec 15, 2016 | 32.79 | 33.15 | 32.39 | 33.12 | 226,165 | +0.56(+1.72%) |
Dec 14, 2016 | 32.52 | 32.88 | 31.92 | 32.56 | 149,116 | -0.18(-0.56%) |
Dec 13, 2016 | 32.60 | 32.87 | 32.23 | 32.74 | 107,436 | +0.12(+0.37%) |
Dec 12, 2016 | 33.23 | 33.45 | 32.34 | 32.62 | 159,372 | -0.57(-1.71%) |
Dec 09, 2016 | 33.23 | 33.23 | 32.50 | 33.19 | 143,232 | +0.06(+0.19%) |
Dec 08, 2016 | 32.48 | 33.24 | 32.34 | 33.12 | 260,701 | +0.67(+2.07%) |
Dec 07, 2016 | 32.00 | 32.55 | 31.52 | 32.45 | 176,293 | +0.42(+1.32%) |
Dec 06, 2016 | 31.61 | 32.10 | 31.32 | 32.03 | 159,836 | +0.58(+1.86%) |
Dec 05, 2016 | 31.07 | 31.48 | 30.73 | 31.44 | 128,545 | +0.62(+2.00%) |
Dec 02, 2016 | 31.08 | 31.13 | 30.71 | 30.83 | 135,620 | -0.23(-0.75%) |
Dec 01, 2016 | 31.01 | 31.32 | 31.00 | 31.06 | 135,709 | +0.14(+0.44%) |
Nov 30, 2016 | 31.30 | 31.56 | 30.76 | 30.92 | 137,799 | +0.01(+0.03%) |
Nov 29, 2016 | 31.08 | 31.31 | 30.87 | 30.92 | 107,829 | +0.00(+0.00%) |
Nov 28, 2016 | 31.27 | 31.31 | 30.78 | 30.92 | 153,459 | -0.55(-1.74%) |
Nov 25, 2016 | 31.38 | 31.64 | 31.09 | 31.46 | 99,906 | +0.02(+0.08%) |
Nov 23, 2016 | 31.44 | 31.44 | 31.44 | 0 | +0.33(+1.07%) | |
Nov 22, 2016 | 30.91 | 31.11 | 30.79 | 31.11 | 246,072 | +0.18(+0.59%) |
Nov 21, 2016 | 31.07 | 31.07 | 30.49 | 30.92 | 153,776 | -0.10(-0.33%) |
Nov 18, 2016 | 30.88 | 31.19 | 30.70 | 31.03 | 278,285 | +0.26(+0.85%) |
Nov 17, 2016 | 30.52 | 30.97 | 30.07 | 30.76 | 209,625 | -0.09(-0.28%) |
Nov 16, 2016 | 30.79 | 31.40 | 30.45 | 30.85 | 266,762 | -0.72(-2.29%) |
Nov 15, 2016 | 31.37 | 31.66 | 30.83 | 31.58 | 190,385 | +0.12(+0.38%) |
Nov 14, 2016 | 31.42 | 32.59 | 30.23 | 31.46 | 346,735 | +0.02(+0.05%) |
Nov 11, 2016 | 29.87 | 31.47 | 29.40 | 31.44 | 429,113 | +1.56(+5.22%) |
Nov 10, 2016 | 28.96 | 29.81 | 28.56 | 29.88 | 276,682 | +1.37(+4.80%) |
Nov 09, 2016 | 26.88 | 28.52 | 26.84 | 28.51 | 204,736 | +1.83(+6.86%) |
Nov 08, 2016 | 26.62 | 27.12 | 26.62 | 26.68 | 84,054 | -0.17(-0.62%) |
Nov 07, 2016 | 26.54 | 26.89 | 26.40 | 26.85 | 100,560 | +0.80(+3.05%) |
Nov 04, 2016 | 26.09 | 26.35 | 25.92 | 26.05 | 75,158 | -0.02(-0.09%) |
Nov 03, 2016 | 26.05 | 26.30 | 25.81 | 26.08 | 64,218 | +0.10(+0.37%) |
Nov 02, 2016 | 26.17 | 26.38 | 25.82 | 25.98 | 99,973 | -0.36(-1.36%) |
Nov 01, 2016 | 26.82 | 26.86 | 26.25 | 26.34 | 128,135 | -0.48(-1.78%) |
Oct 31, 2016 | 26.61 | 26.87 | 26.34 | 26.82 | 173,796 | +0.25(+0.96%) |
Oct 28, 2016 | 26.75 | 26.80 | 26.45 | 26.56 | 73,305 | -0.20(-0.74%) |
Oct 27, 2016 | 26.80 | 27.26 | 26.63 | 26.76 | 81,528 | +0.18(+0.69%) |
Oct 26, 2016 | 26.64 | 26.84 | 26.55 | 26.58 | 75,497 | -0.09(-0.33%) |
Oct 25, 2016 | 26.63 | 27.08 | 26.45 | 26.67 | 100,071 | -0.33(-1.21%) |
Oct 24, 2016 | 26.84 | 27.07 | 26.55 | 26.99 | 130,579 | +0.53(+1.98%) |
Oct 21, 2016 | 26.21 | 26.60 | 25.94 | 26.47 | 86,172 | -0.01(-0.03%) |
Oct 20, 2016 | 26.43 | 26.76 | 26.35 | 26.48 | 91,513 | -0.11(-0.42%) |
Oct 19, 2016 | 26.41 | 26.78 | 26.22 | 26.59 | 127,823 | +0.30(+1.13%) |
Oct 18, 2016 | 26.33 | 26.33 | 26.09 | 26.29 | 80,097 | +0.19(+0.75%) |
Oct 17, 2016 | 26.34 | 26.52 | 26.09 | 26.09 | 121,125 | -0.30(-1.15%) |
Oct 14, 2016 | 26.35 | 26.54 | 26.21 | 26.40 | 142,888 | +0.30(+1.16%) |
Oct 13, 2016 | 26.44 | 26.44 | 25.95 | 26.09 | 184,300 | -0.51(-1.91%) |
Oct 12, 2016 | 26.40 | 26.71 | 26.40 | 26.60 | 59,740 | +0.14(+0.54%) |
Oct 11, 2016 | 26.64 | 26.75 | 26.30 | 26.46 | 110,367 | -0.17(-0.63%) |
Oct 10, 2016 | 26.70 | 27.00 | 26.62 | 26.63 | 162,982 | +0.00(+0.00%) |
Oct 07, 2016 | 26.73 | 26.76 | 26.41 | 26.63 | 122,902 | -0.07(-0.27%) |
Oct 06, 2016 | 26.54 | 26.78 | 26.52 | 26.70 | 121,703 | +0.14(+0.54%) |
Oct 05, 2016 | 26.28 | 26.84 | 26.28 | 26.56 | 141,478 | +0.36(+1.37%) |
Oct 04, 2016 | 25.98 | 26.41 | 25.95 | 26.20 | 130,091 | +0.21(+0.80%) |