Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.25 | 24.25 | 24.25 | 0 | -0.82(-3.27%) | |
Dec 29, 2016 | 25.71 | 26.23 | 25.04 | 25.07 | 71,543 | -0.44(-1.73%) |
Dec 28, 2016 | 26.31 | 26.35 | 25.03 | 25.51 | 80,718 | -0.57(-2.18%) |
Dec 27, 2016 | 24.98 | 26.60 | 24.76 | 26.08 | 103,062 | +1.35(+5.48%) |
Dec 23, 2016 | 24.72 | 24.72 | 24.72 | 0 | +0.16(+0.63%) | |
Dec 22, 2016 | 24.38 | 24.60 | 23.95 | 24.57 | 90,036 | +0.35(+1.43%) |
Dec 21, 2016 | 24.09 | 24.36 | 23.45 | 24.22 | 103,210 | +0.18(+0.75%) |
Dec 20, 2016 | 24.41 | 24.61 | 23.96 | 24.04 | 85,899 | -0.35(-1.45%) |
Dec 19, 2016 | 24.35 | 24.69 | 24.34 | 24.40 | 64,405 | +0.07(+0.28%) |
Dec 16, 2016 | 24.51 | 24.92 | 24.32 | 24.33 | 73,579 | -0.19(-0.77%) |
Dec 15, 2016 | 24.48 | 24.81 | 24.17 | 24.52 | 61,888 | +0.07(+0.28%) |
Dec 14, 2016 | 24.81 | 25.08 | 23.96 | 24.45 | 93,358 | -0.35(-1.43%) |
Dec 13, 2016 | 26.23 | 26.68 | 24.67 | 24.80 | 103,540 | -1.27(-4.87%) |
Dec 12, 2016 | 27.01 | 27.20 | 25.93 | 26.07 | 71,603 | -0.73(-2.74%) |
Dec 09, 2016 | 26.99 | 27.26 | 26.33 | 26.80 | 93,748 | -0.20(-0.74%) |
Dec 08, 2016 | 28.06 | 28.09 | 26.94 | 27.00 | 69,722 | -0.90(-3.22%) |
Dec 07, 2016 | 27.40 | 28.22 | 27.24 | 27.90 | 122,450 | +0.60(+2.21%) |
Dec 06, 2016 | 26.03 | 27.43 | 25.83 | 27.30 | 121,730 | +1.32(+5.08%) |
Dec 05, 2016 | 25.35 | 26.22 | 24.60 | 25.98 | 97,418 | +0.34(+1.31%) |
Dec 02, 2016 | 24.72 | 25.67 | 24.16 | 25.64 | 120,788 | +1.17(+4.76%) |
Dec 01, 2016 | 25.20 | 25.20 | 24.31 | 24.47 | 88,213 | -0.52(-2.07%) |
Nov 30, 2016 | 24.49 | 25.11 | 23.83 | 24.99 | 161,702 | +0.93(+3.87%) |
Nov 29, 2016 | 23.64 | 24.62 | 23.02 | 24.06 | 175,487 | +0.39(+1.64%) |
Nov 28, 2016 | 23.82 | 23.97 | 22.94 | 23.67 | 166,561 | +0.02(+0.07%) |
Nov 25, 2016 | 25.31 | 25.46 | 23.41 | 23.65 | 168,329 | -1.85(-7.24%) |
Nov 23, 2016 | 25.50 | 25.50 | 25.50 | 0 | -0.18(-0.71%) | |
Nov 22, 2016 | 25.46 | 25.85 | 25.42 | 25.68 | 105,180 | +0.36(+1.43%) |
Nov 21, 2016 | 25.86 | 25.86 | 25.21 | 25.32 | 58,887 | -0.21(-0.81%) |
Nov 18, 2016 | 24.72 | 25.79 | 23.86 | 25.53 | 70,643 | +1.04(+4.23%) |
Nov 17, 2016 | 24.75 | 24.85 | 23.97 | 24.49 | 151,539 | +0.05(+0.21%) |
Nov 16, 2016 | 25.24 | 25.26 | 24.35 | 24.44 | 98,987 | -0.49(-1.97%) |
Nov 15, 2016 | 24.89 | 25.20 | 24.57 | 24.93 | 57,796 | -0.01(-0.03%) |
Nov 14, 2016 | 24.57 | 25.35 | 24.16 | 24.94 | 231,101 | +0.46(+1.87%) |
Nov 11, 2016 | 25.24 | 25.53 | 23.67 | 24.48 | 196,645 | -1.10(-4.28%) |
Nov 10, 2016 | 26.59 | 26.90 | 25.42 | 25.58 | 158,105 | -0.44(-1.69%) |
Nov 09, 2016 | 24.42 | 27.00 | 24.42 | 26.02 | 337,143 | +2.67(+11.42%) |
Nov 08, 2016 | 23.66 | 23.91 | 23.26 | 23.35 | 73,765 | -0.35(-1.49%) |
Nov 07, 2016 | 24.20 | 24.59 | 23.56 | 23.71 | 114,143 | -0.50(-2.06%) |
Nov 04, 2016 | 24.12 | 24.59 | 23.91 | 24.21 | 61,817 | -0.13(-0.52%) |
Nov 03, 2016 | 25.64 | 25.91 | 24.12 | 24.33 | 112,750 | -1.16(-4.56%) |
Nov 02, 2016 | 25.21 | 25.80 | 24.91 | 25.50 | 98,300 | +0.07(+0.28%) |
Nov 01, 2016 | 26.21 | 26.88 | 25.19 | 25.42 | 124,101 | -0.26(-1.02%) |
Oct 31, 2016 | 24.26 | 25.96 | 24.26 | 25.69 | 215,829 | +1.42(+5.86%) |
Oct 28, 2016 | 24.54 | 24.85 | 23.78 | 24.26 | 146,133 | +0.44(+1.85%) |
Oct 27, 2016 | 23.47 | 23.92 | 23.27 | 23.82 | 88,242 | +0.58(+2.51%) |
Oct 26, 2016 | 23.57 | 23.71 | 23.18 | 23.24 | 120,946 | -0.30(-1.29%) |
Oct 25, 2016 | 23.44 | 23.68 | 22.95 | 23.55 | 133,045 | +0.13(+0.54%) |
Oct 24, 2016 | 23.85 | 23.91 | 23.32 | 23.42 | 70,342 | -0.27(-1.14%) |
Oct 21, 2016 | 23.66 | 23.98 | 23.43 | 23.69 | 153,199 | +0.00(+0.00%) |
Oct 20, 2016 | 23.87 | 23.89 | 23.41 | 23.69 | 110,625 | -0.16(-0.67%) |
Oct 19, 2016 | 23.72 | 24.07 | 23.44 | 23.85 | 117,216 | +0.23(+0.97%) |
Oct 18, 2016 | 23.43 | 23.76 | 23.35 | 23.62 | 63,993 | +0.20(+0.87%) |
Oct 17, 2016 | 23.23 | 23.72 | 23.23 | 23.42 | 51,922 | +0.32(+1.39%) |
Oct 14, 2016 | 22.49 | 23.33 | 22.49 | 23.10 | 51,405 | +0.80(+3.61%) |
Oct 13, 2016 | 22.36 | 22.40 | 22.00 | 22.29 | 68,794 | -0.22(-0.98%) |
Oct 12, 2016 | 23.03 | 23.42 | 22.09 | 22.51 | 41,697 | -0.47(-2.06%) |
Oct 11, 2016 | 23.23 | 23.39 | 22.84 | 22.99 | 112,791 | -0.41(-1.74%) |
Oct 10, 2016 | 23.49 | 23.91 | 23.28 | 23.39 | 70,972 | +0.09(+0.40%) |
Oct 07, 2016 | 23.48 | 23.65 | 23.06 | 23.30 | 82,374 | -0.14(-0.61%) |
Oct 06, 2016 | 22.84 | 23.75 | 22.82 | 23.44 | 173,091 | +0.80(+3.55%) |
Oct 05, 2016 | 22.32 | 22.78 | 22.14 | 22.64 | 76,545 | +0.51(+2.29%) |
Oct 04, 2016 | 22.51 | 22.61 | 22.00 | 22.13 | 50,174 | -0.38(-1.69%) |