Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.84 | 25.84 | 25.84 | 0 | +0.04(+0.17%) | |
Dec 29, 2016 | 25.36 | 25.88 | 25.36 | 25.80 | 157,369 | +0.39(+1.55%) |
Dec 28, 2016 | 26.01 | 26.01 | 25.36 | 25.40 | 197,469 | -0.44(-1.69%) |
Dec 27, 2016 | 25.40 | 25.93 | 25.29 | 25.84 | 98,496 | +0.61(+2.43%) |
Dec 23, 2016 | 25.23 | 25.23 | 25.23 | 0 | +0.13(+0.52%) | |
Dec 22, 2016 | 25.05 | 25.36 | 24.83 | 25.10 | 127,217 | +0.00(+0.00%) |
Dec 21, 2016 | 25.01 | 25.40 | 25.01 | 25.10 | 237,728 | +0.04(+0.17%) |
Dec 20, 2016 | 24.48 | 25.27 | 24.18 | 25.05 | 600,993 | +0.57(+2.32%) |
Dec 19, 2016 | 24.22 | 24.57 | 23.78 | 24.48 | 351,189 | +0.17(+0.72%) |
Dec 16, 2016 | 24.26 | 24.61 | 23.70 | 24.31 | 1,224,275 | +0.04(+0.18%) |
Dec 15, 2016 | 23.43 | 24.70 | 23.17 | 24.26 | 676,807 | +0.66(+2.78%) |
Dec 14, 2016 | 23.96 | 24.48 | 23.22 | 23.61 | 249,976 | -0.31(-1.28%) |
Dec 13, 2016 | 24.31 | 24.55 | 23.78 | 23.92 | 227,523 | -0.09(-0.36%) |
Dec 12, 2016 | 24.48 | 24.96 | 24.00 | 24.00 | 236,760 | -0.13(-0.54%) |
Dec 09, 2016 | 24.18 | 24.66 | 23.97 | 24.13 | 156,225 | -0.04(-0.18%) |
Dec 08, 2016 | 24.13 | 24.44 | 23.95 | 24.18 | 295,688 | +0.13(+0.55%) |
Dec 07, 2016 | 24.00 | 24.31 | 23.87 | 24.05 | 239,629 | +0.04(+0.18%) |
Dec 06, 2016 | 23.78 | 24.57 | 23.46 | 24.00 | 232,997 | +0.31(+1.29%) |
Dec 05, 2016 | 23.57 | 24.05 | 22.95 | 23.70 | 293,999 | +0.31(+1.31%) |
Dec 02, 2016 | 22.95 | 23.78 | 22.82 | 23.39 | 272,660 | +0.57(+2.49%) |
Dec 01, 2016 | 22.65 | 23.04 | 22.37 | 22.82 | 303,854 | +0.44(+1.95%) |
Nov 30, 2016 | 21.90 | 22.69 | 21.90 | 22.38 | 374,470 | +0.66(+3.02%) |
Nov 29, 2016 | 22.30 | 22.52 | 21.34 | 21.73 | 731,659 | -0.79(-3.50%) |
Nov 28, 2016 | 22.73 | 23.61 | 22.30 | 22.52 | 342,615 | -0.13(-0.58%) |
Nov 25, 2016 | 22.69 | 23.26 | 22.43 | 22.65 | 175,622 | -0.09(-0.38%) |
Nov 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | +0.52(+2.36%) | |
Nov 22, 2016 | 21.77 | 22.43 | 21.77 | 22.21 | 399,152 | +0.39(+1.80%) |
Nov 21, 2016 | 21.51 | 21.99 | 21.29 | 21.82 | 467,779 | +0.44(+2.04%) |
Nov 18, 2016 | 21.29 | 21.42 | 20.68 | 21.38 | 413,793 | +0.22(+1.03%) |
Nov 17, 2016 | 22.43 | 22.43 | 20.72 | 21.16 | 316,617 | -0.44(-2.02%) |
Nov 16, 2016 | 22.30 | 22.30 | 21.25 | 21.60 | 393,152 | -0.61(-2.76%) |
Nov 15, 2016 | 22.30 | 22.43 | 21.69 | 22.21 | 429,855 | +0.04(+0.20%) |
Nov 14, 2016 | 22.17 | 22.32 | 21.55 | 22.17 | 289,381 | +0.04(+0.20%) |
Nov 11, 2016 | 22.04 | 22.43 | 21.86 | 22.12 | 316,839 | -0.09(-0.39%) |
Nov 10, 2016 | 22.52 | 22.65 | 21.77 | 22.21 | 404,165 | +0.04(+0.20%) |
Nov 09, 2016 | 21.64 | 22.91 | 21.42 | 22.17 | 430,648 | +0.44(+2.01%) |
Nov 08, 2016 | 21.73 | 21.95 | 21.51 | 21.73 | 268,677 | +0.04(+0.20%) |
Nov 07, 2016 | 21.86 | 22.04 | 21.38 | 21.69 | 427,912 | +0.04(+0.20%) |
Nov 04, 2016 | 21.55 | 21.86 | 21.20 | 21.64 | 646,881 | +0.00(+0.00%) |
Nov 03, 2016 | 21.25 | 21.90 | 21.07 | 21.64 | 758,530 | +0.35(+1.64%) |
Nov 02, 2016 | 20.59 | 21.90 | 20.29 | 21.29 | 1,484,381 | +0.61(+2.95%) |
Nov 01, 2016 | 20.42 | 21.29 | 20.29 | 20.68 | 1,223,724 | +0.26(+1.27%) |
Oct 31, 2016 | 20.16 | 20.55 | 20.08 | 20.42 | 6,326,328 | -0.26(-1.26%) |
Oct 28, 2016 | 20.86 | 21.29 | 20.47 | 20.68 | 155,916 | -0.22(-1.04%) |
Oct 27, 2016 | 20.98 | 21.11 | 20.68 | 20.90 | 91,668 | -0.04(-0.21%) |
Oct 26, 2016 | 20.86 | 20.94 | 20.60 | 20.94 | 185,807 | -0.04(-0.21%) |
Oct 25, 2016 | 21.20 | 21.20 | 20.59 | 20.98 | 139,432 | -0.17(-0.82%) |
Oct 24, 2016 | 20.94 | 21.16 | 20.60 | 21.16 | 191,357 | +0.30(+1.45%) |
Oct 21, 2016 | 21.24 | 21.24 | 20.81 | 20.86 | 130,671 | -0.43(-2.03%) |
Oct 20, 2016 | 21.29 | 21.50 | 21.03 | 21.29 | 166,680 | -0.09(-0.40%) |
Oct 19, 2016 | 21.07 | 21.59 | 20.81 | 21.37 | 103,229 | +0.35(+1.65%) |
Oct 18, 2016 | 20.90 | 21.07 | 20.50 | 21.03 | 163,399 | +0.35(+1.67%) |
Oct 17, 2016 | 21.20 | 21.33 | 20.64 | 20.68 | 67,298 | -0.58(-2.73%) |
Oct 14, 2016 | 21.68 | 21.81 | 20.94 | 21.26 | 250,893 | -0.35(-1.60%) |
Oct 13, 2016 | 21.28 | 21.75 | 21.18 | 21.61 | 89,399 | +0.18(+0.85%) |
Oct 12, 2016 | 21.30 | 21.61 | 20.89 | 21.43 | 136,911 | +0.03(+0.16%) |
Oct 11, 2016 | 21.60 | 21.75 | 21.30 | 21.39 | 95,155 | -0.35(-1.63%) |
Oct 10, 2016 | 21.66 | 22.10 | 21.50 | 21.75 | 138,028 | +0.24(+1.13%) |
Oct 07, 2016 | 21.37 | 21.75 | 21.11 | 21.50 | 128,417 | +0.28(+1.30%) |
Oct 06, 2016 | 21.43 | 21.57 | 21.18 | 21.23 | 80,984 | -0.08(-0.37%) |
Oct 05, 2016 | 21.04 | 21.60 | 21.04 | 21.30 | 99,245 | +0.40(+1.90%) |
Oct 04, 2016 | 21.32 | 21.43 | 20.79 | 20.91 | 92,824 | -0.39(-1.83%) |