Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.57 | 25.57 | 25.57 | 0 | -0.23(-0.89%) | |
Dec 29, 2016 | 25.86 | 26.11 | 25.79 | 25.80 | 247,119 | +0.04(+0.15%) |
Dec 28, 2016 | 26.23 | 26.34 | 25.74 | 25.76 | 241,222 | -0.41(-1.56%) |
Dec 27, 2016 | 26.24 | 26.44 | 25.98 | 26.17 | 161,371 | +0.03(+0.11%) |
Dec 23, 2016 | 26.14 | 26.14 | 26.14 | 0 | -0.13(-0.49%) | |
Dec 22, 2016 | 25.65 | 26.59 | 25.40 | 26.27 | 490,793 | +0.87(+3.42%) |
Dec 21, 2016 | 25.29 | 25.55 | 24.93 | 25.40 | 437,570 | +0.20(+0.79%) |
Dec 20, 2016 | 24.73 | 25.32 | 24.71 | 25.20 | 621,694 | +0.64(+2.60%) |
Dec 19, 2016 | 24.45 | 24.77 | 24.34 | 24.56 | 338,694 | +0.03(+0.12%) |
Dec 16, 2016 | 24.60 | 25.05 | 24.49 | 24.53 | 509,398 | -0.01(-0.04%) |
Dec 15, 2016 | 24.16 | 24.66 | 23.97 | 24.54 | 428,500 | +0.44(+1.82%) |
Dec 14, 2016 | 23.86 | 24.49 | 23.86 | 24.10 | 420,618 | -0.61(-2.46%) |
Dec 13, 2016 | 25.20 | 25.41 | 24.67 | 24.71 | 240,378 | -0.28(-1.12%) |
Dec 12, 2016 | 24.90 | 25.36 | 24.89 | 24.99 | 262,627 | -0.18(-0.71%) |
Dec 09, 2016 | 25.24 | 25.39 | 24.75 | 25.17 | 435,505 | -0.96(-3.67%) |
Dec 08, 2016 | 25.70 | 26.41 | 25.60 | 26.13 | 321,357 | +0.47(+1.83%) |
Dec 07, 2016 | 25.07 | 25.84 | 24.99 | 25.66 | 534,148 | +0.50(+1.98%) |
Dec 06, 2016 | 24.86 | 25.25 | 24.80 | 25.16 | 736,866 | +0.26(+1.04%) |
Dec 05, 2016 | 24.79 | 25.03 | 24.78 | 24.90 | 367,468 | +0.30(+1.22%) |
Dec 02, 2016 | 24.19 | 25.16 | 24.06 | 24.60 | 417,317 | -0.07(-0.28%) |
Dec 01, 2016 | 25.38 | 25.38 | 24.52 | 24.67 | 400,805 | -0.51(-2.02%) |
Nov 30, 2016 | 25.25 | 25.53 | 25.10 | 25.18 | 833,435 | -0.02(-0.08%) |
Nov 29, 2016 | 25.09 | 25.36 | 24.71 | 25.20 | 564,760 | +0.13(+0.52%) |
Nov 28, 2016 | 25.05 | 25.35 | 24.90 | 25.07 | 305,190 | -0.06(-0.24%) |
Nov 25, 2016 | 25.11 | 25.17 | 24.96 | 25.13 | 80,085 | +0.08(+0.32%) |
Nov 23, 2016 | 25.05 | 25.05 | 25.05 | 0 | +0.37(+1.50%) | |
Nov 22, 2016 | 24.40 | 24.75 | 24.28 | 24.68 | 373,678 | +0.27(+1.10%) |
Nov 21, 2016 | 24.10 | 24.79 | 24.05 | 24.41 | 810,366 | +0.44(+1.83%) |
Nov 18, 2016 | 23.33 | 23.97 | 23.33 | 23.97 | 1,122,104 | +0.63(+2.69%) |
Nov 17, 2016 | 23.05 | 23.56 | 23.04 | 23.35 | 565,182 | +0.22(+0.95%) |
Nov 16, 2016 | 22.70 | 23.28 | 22.61 | 23.13 | 455,671 | +0.31(+1.36%) |
Nov 15, 2016 | 22.37 | 22.96 | 22.37 | 22.82 | 262,983 | +0.30(+1.33%) |
Nov 14, 2016 | 22.41 | 23.15 | 22.37 | 22.52 | 455,435 | +0.11(+0.49%) |
Nov 11, 2016 | 21.38 | 22.46 | 21.31 | 22.41 | 458,968 | +1.08(+5.05%) |
Nov 10, 2016 | 21.01 | 21.66 | 20.75 | 21.33 | 713,714 | +0.64(+3.09%) |
Nov 09, 2016 | 20.01 | 20.72 | 19.77 | 20.69 | 503,507 | +0.33(+1.62%) |
Nov 08, 2016 | 20.12 | 20.54 | 19.99 | 20.36 | 554,747 | -0.04(-0.20%) |
Nov 07, 2016 | 20.04 | 20.43 | 20.02 | 20.40 | 627,050 | +0.66(+3.34%) |
Nov 04, 2016 | 19.62 | 20.16 | 19.62 | 19.74 | 765,281 | +0.11(+0.56%) |
Nov 03, 2016 | 19.90 | 19.92 | 19.41 | 19.63 | 1,055,763 | -0.61(-3.01%) |
Nov 02, 2016 | 19.33 | 20.90 | 19.32 | 20.24 | 2,067,219 | +2.48(+13.93%) |
Nov 01, 2016 | 18.72 | 18.80 | 17.75 | 17.77 | 774,483 | -0.97(-5.17%) |
Oct 31, 2016 | 18.66 | 18.83 | 18.59 | 18.73 | 397,957 | +0.14(+0.75%) |
Oct 28, 2016 | 18.62 | 18.78 | 18.37 | 18.59 | 311,703 | -0.06(-0.32%) |
Oct 27, 2016 | 18.84 | 18.84 | 18.60 | 18.65 | 305,092 | -0.13(-0.69%) |
Oct 26, 2016 | 19.16 | 19.20 | 18.76 | 18.78 | 521,699 | -0.39(-2.03%) |
Oct 25, 2016 | 19.38 | 19.58 | 19.16 | 19.17 | 281,469 | -0.25(-1.28%) |
Oct 24, 2016 | 19.42 | 19.71 | 19.35 | 19.42 | 365,744 | +0.12(+0.62%) |
Oct 21, 2016 | 19.45 | 19.54 | 19.28 | 19.30 | 351,947 | -0.30(-1.53%) |
Oct 20, 2016 | 19.66 | 19.79 | 19.47 | 19.60 | 413,355 | -0.17(-0.86%) |
Oct 19, 2016 | 19.96 | 20.02 | 19.74 | 19.77 | 166,484 | -0.09(-0.45%) |
Oct 18, 2016 | 20.04 | 20.06 | 19.85 | 19.86 | 188,499 | +0.08(+0.40%) |
Oct 17, 2016 | 19.93 | 20.04 | 19.76 | 19.78 | 260,909 | -0.25(-1.25%) |
Oct 14, 2016 | 20.07 | 20.17 | 19.88 | 20.03 | 610,216 | +0.15(+0.75%) |
Oct 13, 2016 | 20.26 | 20.26 | 19.84 | 19.88 | 407,555 | -0.57(-2.78%) |
Oct 12, 2016 | 20.47 | 20.65 | 20.32 | 20.45 | 375,626 | +0.02(+0.10%) |
Oct 11, 2016 | 20.95 | 20.98 | 20.40 | 20.43 | 253,926 | -0.65(-3.08%) |
Oct 10, 2016 | 20.97 | 21.37 | 20.96 | 21.08 | 416,472 | +0.13(+0.62%) |
Oct 07, 2016 | 21.89 | 21.94 | 20.94 | 20.95 | 446,166 | -0.99(-4.50%) |
Oct 06, 2016 | 22.01 | 22.10 | 21.74 | 21.94 | 561,395 | -0.26(-1.17%) |
Oct 05, 2016 | 21.81 | 22.42 | 21.76 | 22.20 | 242,326 | +0.37(+1.69%) |
Oct 04, 2016 | 21.78 | 22.09 | 21.76 | 21.83 | 278,617 | +0.02(+0.09%) |