Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.69 | 24.69 | 24.69 | 0 | -0.13(-0.51%) | |
Dec 29, 2016 | 25.13 | 25.24 | 24.65 | 24.82 | 20,184 | -0.26(-1.05%) |
Dec 28, 2016 | 25.70 | 25.79 | 25.04 | 25.08 | 17,969 | -0.59(-2.31%) |
Dec 27, 2016 | 25.84 | 26.21 | 25.59 | 25.67 | 16,235 | -0.17(-0.64%) |
Dec 23, 2016 | 25.84 | 25.84 | 25.84 | 0 | -0.03(-0.11%) | |
Dec 22, 2016 | 25.89 | 26.03 | 25.65 | 25.86 | 14,874 | +0.07(+0.26%) |
Dec 21, 2016 | 26.05 | 26.62 | 25.70 | 25.80 | 101,006 | -0.40(-1.52%) |
Dec 20, 2016 | 26.73 | 26.84 | 25.65 | 26.19 | 40,222 | -0.43(-1.60%) |
Dec 19, 2016 | 26.60 | 26.73 | 25.87 | 26.62 | 36,176 | +0.08(+0.29%) |
Dec 16, 2016 | 26.02 | 26.62 | 25.94 | 26.54 | 93,375 | +0.57(+2.21%) |
Dec 15, 2016 | 25.76 | 26.16 | 25.39 | 25.97 | 33,442 | +0.25(+0.98%) |
Dec 14, 2016 | 26.26 | 26.26 | 25.62 | 25.72 | 27,613 | -0.70(-2.65%) |
Dec 13, 2016 | 26.44 | 26.64 | 26.03 | 26.42 | 24,397 | +0.35(+1.34%) |
Dec 12, 2016 | 26.58 | 27.16 | 25.88 | 26.07 | 48,259 | -0.92(-3.42%) |
Dec 09, 2016 | 26.89 | 27.17 | 25.99 | 26.99 | 36,156 | +0.23(+0.87%) |
Dec 08, 2016 | 26.29 | 26.94 | 25.93 | 26.76 | 32,325 | +0.40(+1.51%) |
Dec 07, 2016 | 26.26 | 26.55 | 26.09 | 26.36 | 33,737 | +0.12(+0.44%) |
Dec 06, 2016 | 26.10 | 26.52 | 25.83 | 26.24 | 40,080 | +0.11(+0.41%) |
Dec 05, 2016 | 25.53 | 26.16 | 25.34 | 26.14 | 32,301 | +0.90(+3.58%) |
Dec 02, 2016 | 25.33 | 25.72 | 24.99 | 25.23 | 26,581 | -0.26(-1.03%) |
Dec 01, 2016 | 25.49 | 25.56 | 24.97 | 25.50 | 27,424 | +0.02(+0.08%) |
Nov 30, 2016 | 24.84 | 26.38 | 24.84 | 25.48 | 35,835 | -0.05(-0.19%) |
Nov 29, 2016 | 25.13 | 26.42 | 25.13 | 25.52 | 22,848 | +0.29(+1.15%) |
Nov 28, 2016 | 26.64 | 26.64 | 25.02 | 25.23 | 41,705 | -1.65(-6.14%) |
Nov 25, 2016 | 26.02 | 26.92 | 25.96 | 26.88 | 17,339 | +0.76(+2.90%) |
Nov 23, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.26(+1.01%) | |
Nov 22, 2016 | 25.23 | 25.88 | 25.23 | 25.86 | 37,210 | +0.85(+3.42%) |
Nov 21, 2016 | 25.32 | 25.32 | 24.84 | 25.01 | 31,111 | -0.32(-1.26%) |
Nov 18, 2016 | 24.95 | 25.41 | 24.80 | 25.33 | 32,254 | +0.31(+1.24%) |
Nov 17, 2016 | 24.86 | 25.45 | 24.79 | 25.02 | 28,258 | +0.11(+0.43%) |
Nov 16, 2016 | 24.17 | 25.02 | 24.05 | 24.91 | 36,184 | +0.58(+2.39%) |
Nov 15, 2016 | 23.94 | 24.53 | 23.47 | 24.33 | 23,125 | +0.15(+0.60%) |
Nov 14, 2016 | 24.88 | 24.88 | 22.85 | 24.18 | 69,575 | -0.53(-2.16%) |
Nov 11, 2016 | 23.23 | 25.01 | 23.23 | 24.72 | 98,864 | +1.44(+6.17%) |
Nov 10, 2016 | 23.14 | 23.50 | 22.74 | 23.28 | 50,927 | +0.33(+1.44%) |
Nov 09, 2016 | 20.96 | 22.98 | 20.96 | 22.95 | 50,461 | +1.70(+7.99%) |
Nov 08, 2016 | 21.15 | 21.43 | 21.15 | 21.25 | 16,338 | +0.03(+0.14%) |
Nov 07, 2016 | 21.18 | 21.35 | 20.95 | 21.22 | 32,828 | +0.55(+2.68%) |
Nov 04, 2016 | 20.67 | 20.86 | 20.56 | 20.67 | 29,460 | +0.03(+0.14%) |
Nov 03, 2016 | 20.77 | 20.83 | 20.63 | 20.64 | 13,881 | +0.02(+0.09%) |
Nov 02, 2016 | 21.02 | 21.15 | 20.51 | 20.62 | 35,978 | -0.37(-1.76%) |
Nov 01, 2016 | 21.70 | 21.80 | 20.89 | 20.99 | 35,234 | -0.70(-3.22%) |
Oct 31, 2016 | 21.79 | 21.79 | 21.62 | 21.69 | 28,293 | -0.13(-0.58%) |
Oct 28, 2016 | 21.94 | 22.04 | 21.69 | 21.82 | 31,970 | -0.07(-0.31%) |
Oct 27, 2016 | 22.41 | 22.58 | 21.80 | 21.88 | 26,939 | -0.72(-3.18%) |
Oct 26, 2016 | 22.88 | 23.10 | 22.57 | 22.60 | 32,850 | -0.33(-1.44%) |
Oct 25, 2016 | 23.07 | 23.30 | 22.66 | 22.93 | 18,329 | -0.27(-1.17%) |
Oct 24, 2016 | 23.13 | 23.21 | 22.91 | 23.20 | 9,737 | +0.32(+1.40%) |
Oct 21, 2016 | 22.82 | 22.96 | 22.67 | 22.88 | 9,071 | -0.08(-0.34%) |
Oct 20, 2016 | 23.38 | 23.38 | 22.86 | 22.96 | 23,086 | -0.58(-2.47%) |
Oct 19, 2016 | 22.07 | 23.59 | 22.07 | 23.54 | 21,330 | +0.31(+1.34%) |
Oct 18, 2016 | 23.52 | 23.57 | 22.96 | 23.23 | 18,138 | -0.05(-0.21%) |
Oct 17, 2016 | 23.31 | 23.52 | 22.95 | 23.28 | 16,192 | -0.02(-0.08%) |
Oct 14, 2016 | 23.39 | 23.41 | 23.06 | 23.30 | 13,487 | +0.06(+0.25%) |
Oct 13, 2016 | 23.63 | 23.63 | 23.17 | 23.24 | 31,385 | -0.55(-2.33%) |
Oct 12, 2016 | 23.50 | 23.88 | 22.91 | 23.80 | 13,876 | +0.41(+1.74%) |
Oct 11, 2016 | 23.68 | 23.68 | 23.23 | 23.39 | 21,226 | -0.45(-1.87%) |
Oct 10, 2016 | 23.83 | 24.06 | 23.67 | 23.83 | 24,043 | +0.19(+0.82%) |
Oct 07, 2016 | 23.81 | 24.08 | 23.59 | 23.64 | 21,559 | -0.25(-1.06%) |
Oct 06, 2016 | 23.80 | 23.98 | 23.46 | 23.89 | 27,527 | +0.08(+0.33%) |
Oct 05, 2016 | 23.39 | 24.08 | 23.39 | 23.82 | 39,200 | +0.50(+2.17%) |
Oct 04, 2016 | 23.50 | 23.78 | 23.26 | 23.31 | 28,747 | -0.17(-0.74%) |