Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.02 | 27.02 | 27.02 | 0 | +1.52(+5.96%) | |
Dec 29, 2016 | 26.00 | 26.07 | 25.41 | 25.50 | 31,880 | -0.37(-1.43%) |
Dec 28, 2016 | 25.81 | 26.12 | 25.01 | 25.87 | 61,834 | -0.12(-0.46%) |
Dec 27, 2016 | 27.12 | 28.59 | 25.65 | 25.99 | 81,540 | -1.13(-4.17%) |
Dec 23, 2016 | 27.12 | 27.12 | 27.12 | 0 | +0.39(+1.46%) | |
Dec 22, 2016 | 25.82 | 26.88 | 25.50 | 26.73 | 114,390 | +0.82(+3.16%) |
Dec 21, 2016 | 26.34 | 26.53 | 25.16 | 25.91 | 84,236 | -0.40(-1.52%) |
Dec 20, 2016 | 28.01 | 28.01 | 26.02 | 26.31 | 141,950 | -1.45(-5.22%) |
Dec 19, 2016 | 27.29 | 28.82 | 26.92 | 27.76 | 105,131 | +0.43(+1.57%) |
Dec 16, 2016 | 27.03 | 28.00 | 26.49 | 27.33 | 686,212 | +0.57(+2.13%) |
Dec 15, 2016 | 26.89 | 27.23 | 26.05 | 26.76 | 98,497 | +0.13(+0.49%) |
Dec 14, 2016 | 26.68 | 27.04 | 25.60 | 26.63 | 96,787 | -0.30(-1.11%) |
Dec 13, 2016 | 28.26 | 28.26 | 25.83 | 26.93 | 91,812 | -1.02(-3.65%) |
Dec 12, 2016 | 28.76 | 28.90 | 27.17 | 27.95 | 70,580 | -0.34(-1.20%) |
Dec 09, 2016 | 29.37 | 29.37 | 28.00 | 28.29 | 100,624 | -0.15(-0.53%) |
Dec 08, 2016 | 29.66 | 29.96 | 28.00 | 28.44 | 92,488 | -0.62(-2.13%) |
Dec 07, 2016 | 27.63 | 30.90 | 27.62 | 29.06 | 106,844 | +1.27(+4.57%) |
Dec 06, 2016 | 27.59 | 28.00 | 26.65 | 27.79 | 68,316 | +0.45(+1.65%) |
Dec 05, 2016 | 26.89 | 28.28 | 26.80 | 27.34 | 87,155 | +0.45(+1.67%) |
Dec 02, 2016 | 27.16 | 27.59 | 26.65 | 26.89 | 39,524 | -0.09(-0.33%) |
Dec 01, 2016 | 27.03 | 28.49 | 26.51 | 26.98 | 103,519 | +0.12(+0.45%) |
Nov 30, 2016 | 27.58 | 27.76 | 26.51 | 26.86 | 254,709 | -0.32(-1.18%) |
Nov 29, 2016 | 27.30 | 29.79 | 25.04 | 27.18 | 684,926 | +3.39(+14.25%) |
Nov 28, 2016 | 23.36 | 24.50 | 23.19 | 23.79 | 151,663 | +0.50(+2.15%) |
Nov 25, 2016 | 23.09 | 23.80 | 22.86 | 23.29 | 75,697 | +0.55(+2.42%) |
Nov 23, 2016 | 22.74 | 22.74 | 22.74 | 0 | +0.07(+0.31%) | |
Nov 22, 2016 | 22.15 | 22.99 | 22.06 | 22.67 | 210,078 | +0.63(+2.86%) |
Nov 21, 2016 | 21.87 | 22.00 | 21.87 | 22.04 | 46,981 | +0.31(+1.43%) |
Nov 18, 2016 | 21.61 | 21.80 | 21.28 | 21.73 | 28,914 | +0.24(+1.12%) |
Nov 17, 2016 | 20.85 | 21.60 | 20.71 | 21.49 | 27,606 | +0.18(+0.84%) |
Nov 16, 2016 | 21.30 | 21.90 | 20.25 | 21.31 | 40,378 | -0.21(-0.98%) |
Nov 15, 2016 | 21.81 | 22.21 | 19.01 | 21.52 | 120,366 | -0.30(-1.40%) |
Nov 14, 2016 | 22.37 | 22.38 | 21.35 | 21.82 | 49,580 | -0.16(-0.71%) |
Nov 11, 2016 | 21.85 | 22.10 | 21.60 | 21.98 | 68,991 | +0.18(+0.83%) |
Nov 10, 2016 | 21.75 | 21.89 | 21.59 | 21.80 | 31,057 | +0.30(+1.40%) |
Nov 09, 2016 | 20.81 | 21.50 | 20.67 | 21.50 | 69,619 | +0.50(+2.38%) |
Nov 08, 2016 | 20.68 | 21.10 | 20.35 | 21.00 | 38,275 | +0.23(+1.11%) |
Nov 07, 2016 | 20.76 | 20.85 | 20.51 | 20.77 | 64,278 | +0.57(+2.82%) |
Nov 04, 2016 | 20.30 | 20.80 | 20.08 | 20.20 | 41,527 | +0.07(+0.35%) |
Nov 03, 2016 | 20.56 | 20.92 | 20.11 | 20.13 | 33,939 | -0.51(-2.47%) |
Nov 02, 2016 | 20.87 | 21.17 | 20.48 | 20.64 | 123,486 | -0.36(-1.71%) |
Nov 01, 2016 | 21.25 | 21.25 | 20.50 | 21.00 | 42,389 | +0.00(+0.00%) |
Oct 31, 2016 | 20.95 | 21.20 | 20.50 | 21.00 | 15,635 | +0.09(+0.43%) |
Oct 28, 2016 | 20.97 | 21.20 | 20.58 | 20.91 | 43,475 | +0.01(+0.05%) |
Oct 27, 2016 | 21.55 | 21.55 | 20.50 | 20.90 | 35,249 | -0.12(-0.57%) |
Oct 26, 2016 | 20.56 | 21.09 | 20.51 | 21.02 | 26,702 | +0.12(+0.57%) |
Oct 25, 2016 | 21.35 | 21.88 | 20.06 | 20.90 | 154,102 | -0.30(-1.42%) |
Oct 24, 2016 | 20.44 | 21.24 | 20.44 | 21.20 | 49,174 | +0.61(+2.96%) |
Oct 21, 2016 | 20.25 | 20.98 | 20.25 | 20.59 | 17,895 | +0.09(+0.44%) |
Oct 20, 2016 | 20.39 | 20.84 | 20.20 | 20.50 | 24,547 | -0.12(-0.58%) |
Oct 19, 2016 | 20.60 | 20.87 | 20.39 | 20.62 | 35,899 | +0.01(+0.05%) |
Oct 18, 2016 | 21.01 | 21.72 | 20.00 | 20.61 | 85,316 | +0.08(+0.39%) |
Oct 17, 2016 | 19.28 | 21.00 | 19.24 | 20.53 | 147,132 | +1.56(+8.22%) |
Oct 14, 2016 | 18.76 | 19.26 | 18.35 | 18.97 | 48,278 | +0.31(+1.66%) |
Oct 13, 2016 | 18.27 | 19.30 | 17.96 | 18.66 | 35,364 | +0.33(+1.80%) |
Oct 12, 2016 | 17.71 | 18.44 | 17.51 | 18.33 | 108,387 | +0.49(+2.75%) |
Oct 11, 2016 | 18.50 | 18.98 | 17.50 | 17.84 | 153,331 | -1.05(-5.56%) |
Oct 10, 2016 | 18.51 | 19.50 | 18.50 | 18.89 | 94,206 | +0.27(+1.45%) |
Oct 07, 2016 | 19.01 | 19.01 | 18.40 | 18.62 | 141,317 | -0.38(-2.00%) |
Oct 06, 2016 | 19.00 | 19.50 | 18.49 | 19.00 | 164,898 | +0.10(+0.53%) |
Oct 05, 2016 | 20.44 | 20.69 | 18.47 | 18.90 | 361,859 | -1.24(-6.16%) |
Oct 04, 2016 | 19.98 | 20.89 | 19.34 | 20.14 | 184,950 | +0.54(+2.76%) |