Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.06 | 27.06 | 27.06 | 0 | -0.19(-0.70%) | |
Dec 29, 2016 | 27.32 | 27.32 | 27.14 | 27.25 | 11,374 | +0.02(+0.07%) |
Dec 28, 2016 | 27.37 | 27.38 | 27.21 | 27.23 | 2,829 | -0.37(-1.34%) |
Dec 27, 2016 | 27.59 | 27.62 | 27.59 | 27.60 | 2,336 | +0.24(+0.88%) |
Dec 23, 2016 | 27.36 | 27.36 | 27.36 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 28.14 | 28.14 | 27.32 | 27.33 | 7,530 | -0.29(-1.05%) |
Dec 21, 2016 | 27.74 | 27.74 | 27.62 | 27.62 | 1,325 | -0.13(-0.47%) |
Dec 20, 2016 | 27.83 | 27.83 | 27.68 | 27.75 | 7,114 | +0.14(+0.51%) |
Dec 19, 2016 | 27.68 | 27.70 | 27.58 | 27.61 | 2,000 | +0.11(+0.40%) |
Dec 16, 2016 | 27.73 | 27.76 | 27.50 | 27.50 | 5,756 | -0.20(-0.72%) |
Dec 15, 2016 | 27.80 | 27.85 | 27.69 | 27.70 | 6,990 | +0.14(+0.51%) |
Dec 14, 2016 | 27.79 | 27.87 | 27.56 | 27.56 | 2,400 | -0.24(-0.86%) |
Dec 13, 2016 | 27.80 | 27.89 | 27.72 | 27.80 | 4,240 | +0.12(+0.43%) |
Dec 12, 2016 | 27.75 | 27.79 | 27.61 | 27.68 | 1,400 | -0.19(-0.68%) |
Dec 09, 2016 | 27.99 | 28.03 | 27.84 | 27.87 | 1,300 | -0.05(-0.18%) |
Dec 08, 2016 | 27.67 | 27.97 | 27.65 | 27.92 | 3,300 | +0.23(+0.83%) |
Dec 07, 2016 | 27.29 | 27.71 | 27.29 | 27.69 | 1,580 | +0.43(+1.58%) |
Dec 06, 2016 | 27.00 | 27.26 | 26.99 | 27.26 | 1,295 | +0.26(+0.96%) |
Dec 05, 2016 | 26.92 | 27.00 | 26.92 | 27.00 | 1,000 | +0.29(+1.09%) |
Dec 02, 2016 | 26.70 | 26.77 | 26.66 | 26.71 | 1,400 | +0.08(+0.30%) |
Dec 01, 2016 | 26.89 | 26.89 | 26.58 | 26.63 | 2,014 | -0.16(-0.60%) |
Nov 30, 2016 | 26.87 | 26.91 | 26.79 | 26.79 | 1,735 | -0.16(-0.59%) |
Nov 29, 2016 | 26.86 | 26.99 | 26.86 | 26.95 | 1,070 | +0.03(+0.11%) |
Nov 28, 2016 | 27.10 | 27.16 | 26.92 | 26.92 | 1,000 | -0.31(-1.14%) |
Nov 25, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 709 | +0.11(+0.41%) |
Nov 23, 2016 | 27.12 | 27.12 | 27.12 | 0 | -0.03(-0.11%) | |
Nov 22, 2016 | 27.07 | 27.15 | 27.00 | 27.15 | 1,015 | +0.32(+1.19%) |
Nov 21, 2016 | 26.82 | 26.83 | 26.74 | 26.83 | 1,781 | +0.16(+0.60%) |
Nov 18, 2016 | 26.67 | 26.71 | 26.64 | 26.67 | 4,902 | -0.05(-0.19%) |
Nov 17, 2016 | 26.64 | 26.72 | 26.64 | 26.72 | 1,057 | +0.32(+1.21%) |
Nov 16, 2016 | 26.40 | 26.47 | 26.40 | 26.40 | 1,824 | +0.08(+0.30%) |
Nov 15, 2016 | 26.38 | 26.38 | 26.32 | 26.32 | 731 | -0.07(-0.27%) |
Nov 14, 2016 | 26.37 | 26.39 | 26.31 | 26.39 | 778 | +0.29(+1.11%) |
Nov 11, 2016 | 25.80 | 26.10 | 25.76 | 26.10 | 6,200 | +0.32(+1.24%) |
Nov 10, 2016 | 25.65 | 25.88 | 25.65 | 25.78 | 1,482 | +0.20(+0.78%) |
Nov 09, 2016 | 25.11 | 25.59 | 25.07 | 25.58 | 2,143 | +0.46(+1.83%) |
Nov 08, 2016 | 24.85 | 25.12 | 24.85 | 25.12 | 2,203 | +0.21(+0.84%) |
Nov 07, 2016 | 24.86 | 24.91 | 24.82 | 24.91 | 887 | +0.48(+1.96%) |
Nov 04, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 150 | +0.07(+0.29%) |
Nov 03, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 300 | -0.22(-0.90%) |
Nov 02, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) |
Nov 01, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 140 | -0.21(-0.83%) |
Oct 31, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 200 | +0.21(+0.83%) |
Oct 28, 2016 | 24.76 | 24.84 | 24.58 | 24.58 | 1,200 | -0.07(-0.28%) |
Oct 27, 2016 | 24.81 | 24.81 | 24.65 | 24.65 | 1,319 | -0.31(-1.24%) |
Oct 26, 2016 | 24.96 | 24.96 | 24.96 | 24.96 | 75 | +0.00(+0.00%) |
Oct 25, 2016 | 25.09 | 25.09 | 24.96 | 24.96 | 200 | -0.13(-0.52%) |
Oct 24, 2016 | 25.07 | 25.10 | 25.07 | 25.09 | 3,588 | +0.19(+0.76%) |
Oct 21, 2016 | 24.97 | 24.97 | 24.90 | 24.90 | 9,775 | -0.05(-0.20%) |
Oct 20, 2016 | 25.03 | 25.03 | 24.86 | 24.95 | 16,977 | -0.07(-0.28%) |
Oct 19, 2016 | 25.02 | 25.02 | 25.02 | 25.02 | 1,038 | +0.14(+0.58%) |
Oct 18, 2016 | 24.87 | 24.88 | 24.80 | 24.88 | 5,456 | +0.04(+0.16%) |
Oct 17, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 131 | -0.09(-0.38%) |
Oct 14, 2016 | 24.93 | 24.93 | 24.93 | 24.93 | 637 | -0.02(-0.08%) |
Oct 13, 2016 | 24.95 | 24.95 | 24.95 | 24.95 | 2,000 | -0.10(-0.40%) |
Oct 12, 2016 | 25.05 | 25.05 | 25.05 | 25.05 | 183 | -0.05(-0.20%) |
Oct 11, 2016 | 25.31 | 25.31 | 25.03 | 25.10 | 1,430 | -0.22(-0.87%) |
Oct 10, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 25.32 | 25.32 | 25.29 | 25.32 | 1,226 | -0.09(-0.35%) |
Oct 06, 2016 | 25.55 | 25.55 | 25.25 | 25.41 | 2,357 | +0.02(+0.08%) |
Oct 05, 2016 | 25.39 | 25.39 | 25.39 | 25.39 | 320 | +0.21(+0.85%) |
Oct 04, 2016 | 25.33 | 25.33 | 25.18 | 25.18 | 8,823 | -0.07(-0.28%) |