Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.21 | 25.21 | 25.21 | 0 | +0.33(+1.33%) | |
Dec 29, 2016 | 24.46 | 24.90 | 24.42 | 24.88 | 368,906 | +0.43(+1.74%) |
Dec 28, 2016 | 24.67 | 24.67 | 24.15 | 24.45 | 412,025 | -0.25(-1.02%) |
Dec 27, 2016 | 24.56 | 24.85 | 24.50 | 24.71 | 304,260 | +0.15(+0.60%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.06(+0.25%) | |
Dec 22, 2016 | 24.59 | 24.63 | 24.30 | 24.50 | 312,910 | -0.10(-0.39%) |
Dec 21, 2016 | 24.92 | 25.15 | 24.59 | 24.59 | 465,279 | -0.35(-1.39%) |
Dec 20, 2016 | 24.56 | 24.94 | 24.46 | 24.94 | 781,728 | +0.36(+1.48%) |
Dec 19, 2016 | 24.48 | 24.61 | 24.35 | 24.58 | 790,016 | +0.32(+1.33%) |
Dec 16, 2016 | 24.25 | 24.51 | 23.93 | 24.25 | 2,389,507 | +0.32(+1.34%) |
Dec 15, 2016 | 24.24 | 24.65 | 23.86 | 23.93 | 666,733 | -0.31(-1.29%) |
Dec 14, 2016 | 25.11 | 25.15 | 24.16 | 24.25 | 826,262 | -0.87(-3.46%) |
Dec 13, 2016 | 25.24 | 25.38 | 24.91 | 25.11 | 582,297 | +0.01(+0.03%) |
Dec 12, 2016 | 25.01 | 25.41 | 24.85 | 25.11 | 1,140,324 | +0.03(+0.14%) |
Dec 09, 2016 | 25.18 | 25.51 | 24.78 | 25.07 | 547,980 | -0.27(-1.06%) |
Dec 08, 2016 | 24.75 | 25.52 | 24.63 | 25.34 | 637,575 | +0.56(+2.24%) |
Dec 07, 2016 | 24.47 | 24.91 | 24.47 | 24.78 | 665,319 | +0.40(+1.64%) |
Dec 06, 2016 | 23.97 | 24.45 | 23.95 | 24.39 | 490,677 | +0.43(+1.81%) |
Dec 05, 2016 | 23.59 | 23.99 | 23.39 | 23.95 | 865,330 | +0.48(+2.04%) |
Dec 02, 2016 | 23.38 | 23.75 | 23.36 | 23.47 | 453,326 | +0.23(+0.97%) |
Dec 01, 2016 | 23.37 | 23.49 | 23.05 | 23.25 | 528,040 | -0.25(-1.07%) |
Nov 30, 2016 | 23.52 | 23.60 | 23.29 | 23.50 | 615,183 | -0.17(-0.70%) |
Nov 29, 2016 | 23.39 | 23.83 | 23.36 | 23.66 | 563,500 | +0.27(+1.15%) |
Nov 28, 2016 | 23.26 | 23.52 | 23.22 | 23.39 | 386,025 | +0.07(+0.30%) |
Nov 25, 2016 | 23.05 | 23.33 | 23.03 | 23.33 | 151,774 | +0.23(+0.98%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 22.67 | 23.14 | 22.62 | 23.12 | 619,899 | +0.46(+2.03%) |
Nov 21, 2016 | 22.89 | 23.06 | 22.60 | 22.66 | 547,723 | -0.10(-0.42%) |
Nov 18, 2016 | 22.60 | 22.89 | 22.59 | 22.75 | 548,152 | +0.14(+0.61%) |
Nov 17, 2016 | 22.67 | 23.02 | 22.52 | 22.61 | 319,555 | -0.12(-0.53%) |
Nov 16, 2016 | 22.83 | 22.90 | 22.59 | 22.73 | 492,808 | -0.17(-0.72%) |
Nov 15, 2016 | 23.13 | 23.48 | 22.75 | 22.90 | 481,999 | -0.22(-0.94%) |
Nov 14, 2016 | 22.39 | 23.22 | 22.39 | 23.12 | 1,137,141 | +0.75(+3.34%) |
Nov 11, 2016 | 22.02 | 22.65 | 22.00 | 22.37 | 955,897 | +0.37(+1.70%) |
Nov 10, 2016 | 22.53 | 22.87 | 21.73 | 22.00 | 1,254,120 | -0.56(-2.47%) |
Nov 09, 2016 | 21.83 | 22.64 | 21.62 | 22.55 | 569,665 | +0.25(+1.13%) |
Nov 08, 2016 | 22.14 | 22.42 | 22.13 | 22.30 | 435,207 | +0.10(+0.47%) |
Nov 07, 2016 | 22.15 | 22.27 | 22.02 | 22.20 | 486,662 | +0.42(+1.91%) |
Nov 04, 2016 | 21.72 | 21.96 | 21.53 | 21.78 | 525,541 | +0.09(+0.40%) |
Nov 03, 2016 | 21.54 | 21.82 | 21.36 | 21.69 | 566,056 | +0.21(+0.97%) |
Nov 02, 2016 | 21.79 | 21.85 | 21.46 | 21.48 | 471,664 | -0.30(-1.40%) |
Nov 01, 2016 | 22.27 | 22.30 | 21.69 | 21.79 | 442,038 | -0.52(-2.34%) |
Oct 31, 2016 | 22.06 | 22.41 | 21.90 | 22.31 | 867,534 | +0.36(+1.66%) |
Oct 28, 2016 | 22.15 | 22.34 | 21.76 | 21.94 | 942,199 | -0.19(-0.86%) |
Oct 27, 2016 | 22.71 | 22.71 | 21.88 | 22.14 | 1,062,917 | -0.63(-2.75%) |
Oct 26, 2016 | 23.49 | 23.60 | 22.59 | 22.76 | 740,477 | -0.17(-0.76%) |
Oct 25, 2016 | 23.09 | 23.22 | 22.69 | 22.93 | 660,931 | -0.21(-0.90%) |
Oct 24, 2016 | 23.57 | 23.59 | 23.08 | 23.14 | 536,312 | -0.13(-0.56%) |
Oct 21, 2016 | 22.94 | 23.33 | 22.89 | 23.27 | 556,310 | +0.07(+0.30%) |
Oct 20, 2016 | 23.09 | 23.31 | 23.00 | 23.20 | 568,276 | +0.11(+0.49%) |
Oct 19, 2016 | 23.02 | 23.25 | 22.82 | 23.09 | 598,529 | -0.01(-0.04%) |
Oct 18, 2016 | 23.02 | 23.30 | 22.93 | 23.10 | 530,653 | +0.29(+1.26%) |
Oct 17, 2016 | 22.76 | 23.07 | 22.76 | 22.81 | 553,783 | +0.12(+0.54%) |
Oct 14, 2016 | 22.59 | 22.89 | 22.44 | 22.69 | 411,345 | +0.12(+0.54%) |
Oct 13, 2016 | 22.40 | 22.81 | 22.40 | 22.57 | 541,778 | +0.06(+0.27%) |
Oct 12, 2016 | 22.17 | 22.57 | 22.14 | 22.51 | 292,447 | +0.35(+1.57%) |
Oct 11, 2016 | 22.62 | 22.82 | 22.03 | 22.16 | 389,213 | -0.46(-2.04%) |
Oct 10, 2016 | 22.41 | 22.82 | 22.32 | 22.62 | 710,580 | +0.30(+1.32%) |
Oct 07, 2016 | 22.54 | 22.80 | 22.26 | 22.33 | 534,347 | -0.11(-0.50%) |
Oct 06, 2016 | 22.27 | 22.58 | 21.98 | 22.44 | 384,612 | +0.14(+0.62%) |
Oct 05, 2016 | 22.47 | 22.71 | 22.27 | 22.30 | 698,066 | -0.10(-0.47%) |
Oct 04, 2016 | 22.99 | 22.99 | 22.13 | 22.40 | 938,149 | -0.50(-2.16%) |