Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.07(+0.33%) | |
Dec 29, 2016 | 22.10 | 22.42 | 22.10 | 22.39 | 104,451 | -0.00(-0.02%) |
Dec 28, 2016 | 22.97 | 22.97 | 22.40 | 22.40 | 77,232 | -0.19(-0.82%) |
Dec 27, 2016 | 22.19 | 23.03 | 22.19 | 22.59 | 64,926 | -0.10(-0.44%) |
Dec 23, 2016 | 22.68 | 22.68 | 22.68 | 0 | +0.08(+0.38%) | |
Dec 22, 2016 | 22.29 | 23.01 | 22.28 | 22.60 | 169,817 | -0.07(-0.31%) |
Dec 21, 2016 | 22.25 | 22.70 | 22.25 | 22.67 | 120,505 | +0.11(+0.49%) |
Dec 20, 2016 | 22.25 | 22.68 | 22.25 | 22.56 | 351,596 | +0.04(+0.18%) |
Dec 19, 2016 | 22.68 | 22.96 | 22.40 | 22.52 | 216,269 | -0.22(-0.97%) |
Dec 16, 2016 | 22.78 | 22.99 | 22.37 | 22.74 | 220,901 | +0.21(+0.93%) |
Dec 15, 2016 | 22.96 | 22.96 | 22.10 | 22.53 | 281,372 | +0.11(+0.49%) |
Dec 14, 2016 | 22.32 | 22.91 | 22.32 | 22.42 | 184,172 | -0.58(-2.52%) |
Dec 13, 2016 | 22.46 | 23.13 | 22.46 | 23.00 | 156,386 | +0.57(+2.56%) |
Dec 12, 2016 | 22.25 | 22.53 | 22.25 | 22.43 | 109,936 | -0.13(-0.58%) |
Dec 09, 2016 | 22.62 | 22.78 | 22.42 | 22.55 | 136,385 | -0.30(-1.29%) |
Dec 08, 2016 | 23.00 | 23.11 | 22.76 | 22.85 | 160,974 | -0.61(-2.62%) |
Dec 07, 2016 | 22.77 | 23.51 | 22.77 | 23.46 | 89,917 | +0.09(+0.36%) |
Dec 06, 2016 | 23.01 | 23.47 | 23.01 | 23.38 | 116,041 | -0.35(-1.47%) |
Dec 05, 2016 | 23.95 | 23.95 | 23.28 | 23.73 | 136,261 | +0.22(+0.94%) |
Dec 02, 2016 | 23.00 | 23.68 | 23.00 | 23.51 | 109,511 | -0.64(-2.65%) |
Dec 01, 2016 | 23.90 | 24.34 | 23.90 | 24.15 | 70,885 | -0.26(-1.07%) |
Nov 30, 2016 | 24.59 | 24.63 | 24.14 | 24.41 | 285,359 | +0.15(+0.62%) |
Nov 29, 2016 | 23.78 | 24.39 | 23.78 | 24.26 | 57,791 | +0.01(+0.02%) |
Nov 28, 2016 | 24.35 | 24.45 | 24.20 | 24.25 | 55,070 | -0.09(-0.35%) |
Nov 25, 2016 | 23.90 | 24.67 | 23.90 | 24.34 | 224,545 | +0.00(+0.00%) |
Nov 23, 2016 | 24.34 | 24.34 | 24.34 | 0 | -0.09(-0.37%) | |
Nov 22, 2016 | 24.26 | 24.49 | 24.26 | 24.43 | 100,920 | +0.25(+1.03%) |
Nov 21, 2016 | 24.00 | 24.23 | 24.00 | 24.18 | 102,044 | +0.04(+0.17%) |
Nov 18, 2016 | 24.40 | 24.40 | 24.08 | 24.14 | 64,750 | -0.19(-0.78%) |
Nov 17, 2016 | 24.20 | 24.60 | 24.20 | 24.33 | 92,550 | +0.08(+0.33%) |
Nov 16, 2016 | 24.00 | 24.55 | 24.00 | 24.25 | 83,521 | -0.14(-0.57%) |
Nov 15, 2016 | 23.91 | 24.53 | 23.91 | 24.39 | 68,664 | -0.21(-0.87%) |
Nov 14, 2016 | 24.29 | 24.84 | 24.29 | 24.61 | 65,908 | -0.10(-0.40%) |
Nov 11, 2016 | 24.44 | 24.97 | 24.44 | 24.70 | 61,246 | +0.03(+0.14%) |
Nov 10, 2016 | 25.10 | 25.10 | 24.60 | 24.67 | 95,007 | -0.33(-1.32%) |
Nov 09, 2016 | 24.12 | 25.02 | 24.12 | 25.00 | 136,222 | -0.17(-0.68%) |
Nov 08, 2016 | 25.25 | 25.33 | 24.65 | 25.17 | 97,958 | -0.06(-0.24%) |
Nov 07, 2016 | 25.00 | 25.27 | 25.00 | 25.23 | 74,881 | +0.66(+2.67%) |
Nov 04, 2016 | 24.68 | 24.69 | 24.52 | 24.57 | 238,401 | -0.03(-0.10%) |
Nov 03, 2016 | 24.70 | 24.88 | 24.47 | 24.60 | 442,314 | -0.24(-0.97%) |
Nov 02, 2016 | 24.85 | 25.00 | 24.69 | 24.84 | 177,151 | -0.26(-1.04%) |
Nov 01, 2016 | 25.25 | 25.30 | 24.98 | 25.10 | 128,924 | -0.28(-1.10%) |
Oct 31, 2016 | 25.52 | 25.52 | 25.14 | 25.38 | 140,113 | -0.76(-2.91%) |
Oct 28, 2016 | 26.40 | 26.45 | 26.10 | 26.14 | 615,945 | -0.31(-1.17%) |
Oct 27, 2016 | 26.50 | 26.61 | 26.45 | 26.45 | 34,185 | -0.52(-1.91%) |
Oct 26, 2016 | 26.79 | 27.05 | 26.79 | 26.96 | 48,642 | -0.29(-1.05%) |
Oct 25, 2016 | 26.86 | 27.75 | 26.86 | 27.25 | 57,880 | +0.09(+0.31%) |
Oct 24, 2016 | 27.47 | 27.47 | 27.10 | 27.16 | 51,195 | -0.01(-0.04%) |
Oct 21, 2016 | 27.58 | 27.58 | 27.08 | 27.18 | 45,772 | -0.04(-0.15%) |
Oct 20, 2016 | 27.07 | 27.24 | 27.07 | 27.21 | 40,488 | +0.12(+0.44%) |
Oct 19, 2016 | 26.68 | 27.15 | 26.68 | 27.09 | 30,718 | -0.01(-0.02%) |
Oct 18, 2016 | 26.92 | 27.32 | 26.92 | 27.10 | 52,022 | +0.47(+1.76%) |
Oct 17, 2016 | 26.69 | 26.69 | 26.51 | 26.63 | 38,946 | -0.25(-0.93%) |
Oct 14, 2016 | 26.69 | 27.21 | 26.69 | 26.88 | 102,931 | +0.15(+0.56%) |
Oct 13, 2016 | 26.55 | 26.73 | 26.42 | 26.73 | 44,446 | -0.63(-2.30%) |
Oct 12, 2016 | 27.28 | 27.49 | 27.28 | 27.36 | 59,083 | +0.31(+1.15%) |
Oct 11, 2016 | 27.09 | 27.44 | 26.99 | 27.05 | 128,361 | -0.87(-3.12%) |
Oct 10, 2016 | 27.89 | 28.00 | 27.85 | 27.92 | 40,366 | +0.17(+0.61%) |
Oct 07, 2016 | 27.69 | 27.88 | 27.65 | 27.75 | 52,879 | -0.01(-0.04%) |
Oct 06, 2016 | 27.35 | 27.82 | 27.35 | 27.76 | 42,376 | +0.16(+0.58%) |
Oct 05, 2016 | 27.13 | 27.65 | 27.13 | 27.60 | 116,393 | +0.67(+2.49%) |
Oct 04, 2016 | 27.04 | 27.24 | 26.92 | 26.93 | 48,417 | -0.17(-0.63%) |