Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.02 | 26.02 | 26.02 | 0 | -0.63(-2.36%) | |
Dec 29, 2016 | 26.59 | 26.94 | 26.51 | 26.65 | 4,649 | +0.27(+1.02%) |
Dec 28, 2016 | 26.09 | 26.38 | 25.98 | 26.38 | 5,487 | +0.78(+3.05%) |
Dec 27, 2016 | 25.74 | 25.97 | 25.46 | 25.60 | 7,246 | +0.13(+0.51%) |
Dec 23, 2016 | 25.47 | 25.47 | 25.47 | 0 | +0.13(+0.53%) | |
Dec 22, 2016 | 25.19 | 25.44 | 25.17 | 25.34 | 7,758 | -0.28(-1.09%) |
Dec 21, 2016 | 25.46 | 25.64 | 25.39 | 25.61 | 2,736 | +0.02(+0.10%) |
Dec 20, 2016 | 25.34 | 25.83 | 25.34 | 25.59 | 3,853 | +0.95(+3.86%) |
Dec 19, 2016 | 24.78 | 24.93 | 24.43 | 24.64 | 7,111 | +0.21(+0.86%) |
Dec 16, 2016 | 24.55 | 24.71 | 24.43 | 24.43 | 5,474 | -0.24(-0.97%) |
Dec 15, 2016 | 24.74 | 24.91 | 24.67 | 24.67 | 3,628 | -0.52(-2.06%) |
Dec 14, 2016 | 26.08 | 26.08 | 25.19 | 25.19 | 5,521 | -1.81(-6.70%) |
Dec 13, 2016 | 26.59 | 27.00 | 26.59 | 27.00 | 9,399 | +1.42(+5.55%) |
Dec 12, 2016 | 25.57 | 25.74 | 25.52 | 25.58 | 6,688 | +0.08(+0.31%) |
Dec 09, 2016 | 25.75 | 25.80 | 25.39 | 25.50 | 1,859 | +0.50(+2.00%) |
Dec 08, 2016 | 24.93 | 25.25 | 24.75 | 25.00 | 23,747 | -0.36(-1.42%) |
Dec 07, 2016 | 24.59 | 25.37 | 24.59 | 25.36 | 87,262 | +1.35(+5.62%) |
Dec 06, 2016 | 23.84 | 24.03 | 23.84 | 24.01 | 2,895 | +0.24(+1.01%) |
Dec 05, 2016 | 23.70 | 24.11 | 23.60 | 23.77 | 2,344 | +0.76(+3.30%) |
Dec 02, 2016 | 22.87 | 23.19 | 22.87 | 23.01 | 7,857 | +0.01(+0.04%) |
Dec 01, 2016 | 23.21 | 23.22 | 22.98 | 23.00 | 4,888 | -0.08(-0.35%) |
Nov 30, 2016 | 23.25 | 23.28 | 23.08 | 23.08 | 15,396 | -0.37(-1.58%) |
Nov 29, 2016 | 22.94 | 23.57 | 22.94 | 23.45 | 2,992 | -0.50(-2.09%) |
Nov 28, 2016 | 23.18 | 23.96 | 23.08 | 23.95 | 8,089 | +1.57(+7.02%) |
Nov 25, 2016 | 22.09 | 22.72 | 22.09 | 22.38 | 2,660 | -0.14(-0.64%) |
Nov 23, 2016 | 22.52 | 22.52 | 22.52 | 0 | -0.80(-3.41%) | |
Nov 22, 2016 | 23.26 | 23.37 | 23.12 | 23.32 | 58,407 | +1.01(+4.53%) |
Nov 21, 2016 | 22.98 | 23.06 | 22.29 | 22.31 | 2,830 | -0.39(-1.73%) |
Nov 18, 2016 | 22.25 | 22.78 | 22.25 | 22.70 | 11,324 | -0.03(-0.12%) |
Nov 17, 2016 | 22.38 | 22.80 | 22.28 | 22.73 | 2,542 | +0.06(+0.26%) |
Nov 16, 2016 | 22.45 | 22.91 | 22.45 | 22.67 | 8,028 | +0.27(+1.21%) |
Nov 15, 2016 | 22.14 | 22.55 | 22.14 | 22.40 | 4,426 | +0.28(+1.27%) |
Nov 14, 2016 | 21.70 | 22.14 | 21.70 | 22.12 | 5,231 | -0.02(-0.07%) |
Nov 11, 2016 | 22.19 | 22.35 | 22.09 | 22.14 | 4,079 | -0.92(-4.01%) |
Nov 10, 2016 | 23.60 | 23.60 | 23.04 | 23.06 | 12,962 | -1.67(-6.73%) |
Nov 09, 2016 | 24.63 | 24.89 | 24.22 | 24.73 | 5,511 | -1.38(-5.27%) |
Nov 08, 2016 | 25.71 | 26.10 | 25.60 | 26.10 | 305,478 | +0.67(+2.63%) |
Nov 07, 2016 | 24.55 | 25.43 | 24.55 | 25.43 | 15,554 | +1.68(+7.05%) |
Nov 04, 2016 | 23.98 | 24.14 | 23.71 | 23.75 | 7,885 | -1.28(-5.12%) |
Nov 03, 2016 | 25.17 | 25.19 | 24.87 | 25.04 | 6,558 | +0.07(+0.27%) |
Nov 02, 2016 | 25.05 | 25.05 | 24.57 | 24.97 | 5,342 | +0.43(+1.77%) |
Nov 01, 2016 | 25.00 | 25.00 | 24.25 | 24.54 | 3,051 | -0.50(-1.98%) |
Oct 31, 2016 | 24.66 | 25.04 | 24.66 | 25.03 | 1,866 | +1.10(+4.57%) |
Oct 28, 2016 | 23.98 | 24.00 | 23.77 | 23.93 | 3,998 | -0.24(-0.97%) |
Oct 27, 2016 | 24.34 | 24.34 | 24.17 | 24.17 | 2,979 | +0.05(+0.21%) |
Oct 26, 2016 | 24.27 | 24.28 | 24.12 | 24.12 | 2,573 | -0.34(-1.39%) |
Oct 25, 2016 | 24.12 | 24.61 | 24.12 | 24.46 | 2,076 | +0.17(+0.70%) |
Oct 24, 2016 | 24.29 | 24.29 | 24.29 | 24.29 | 926 | -0.08(-0.33%) |
Oct 21, 2016 | 24.30 | 24.37 | 24.19 | 24.37 | 3,626 | +0.11(+0.43%) |
Oct 20, 2016 | 24.46 | 24.46 | 24.13 | 24.27 | 2,935 | -0.29(-1.16%) |
Oct 19, 2016 | 24.36 | 24.56 | 24.22 | 24.55 | 2,981 | +0.44(+1.82%) |
Oct 18, 2016 | 23.94 | 24.26 | 23.94 | 24.11 | 1,515 | +1.09(+4.71%) |
Oct 17, 2016 | 22.92 | 23.09 | 22.92 | 23.02 | 13,527 | +0.54(+2.38%) |
Oct 14, 2016 | 22.91 | 22.91 | 22.49 | 22.49 | 13,671 | -0.24(-1.06%) |
Oct 13, 2016 | 22.72 | 22.73 | 22.28 | 22.73 | 4,006 | -0.34(-1.47%) |
Oct 12, 2016 | 22.66 | 23.32 | 22.66 | 23.07 | 3,598 | +0.55(+2.44%) |
Oct 11, 2016 | 22.75 | 22.81 | 22.40 | 22.52 | 3,041 | -1.44(-6.01%) |
Oct 10, 2016 | 24.28 | 24.28 | 23.96 | 23.96 | 1,456 | +0.21(+0.88%) |
Oct 07, 2016 | 24.42 | 24.42 | 23.70 | 23.75 | 1,292 | -0.03(-0.13%) |
Oct 06, 2016 | 23.56 | 23.93 | 23.56 | 23.78 | 3,621 | -0.24(-1.02%) |
Oct 05, 2016 | 23.80 | 24.18 | 23.80 | 24.02 | 10,146 | +0.27(+1.16%) |
Oct 04, 2016 | 23.93 | 23.94 | 23.75 | 23.75 | 16,475 | +0.17(+0.72%) |