Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.40 | 24.40 | 24.40 | 0 | -0.05(-0.20%) | |
Dec 29, 2016 | 24.00 | 24.50 | 24.00 | 24.45 | 16,652 | +0.86(+3.64%) |
Dec 28, 2016 | 23.45 | 23.80 | 23.45 | 23.59 | 12,724 | +0.41(+1.76%) |
Dec 27, 2016 | 23.17 | 23.34 | 23.00 | 23.18 | 20,856 | -0.14(-0.58%) |
Dec 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.17(+0.73%) | |
Dec 22, 2016 | 23.35 | 23.65 | 23.15 | 23.15 | 103,852 | -0.50(-2.11%) |
Dec 21, 2016 | 23.67 | 23.68 | 23.36 | 23.65 | 36,146 | +0.10(+0.42%) |
Dec 20, 2016 | 23.87 | 23.87 | 23.44 | 23.55 | 56,331 | +0.19(+0.79%) |
Dec 19, 2016 | 23.25 | 23.65 | 23.25 | 23.36 | 7,212 | +0.01(+0.06%) |
Dec 16, 2016 | 23.50 | 23.90 | 23.34 | 23.35 | 10,401 | -0.38(-1.60%) |
Dec 15, 2016 | 23.50 | 23.75 | 23.47 | 23.73 | 9,992 | -0.27(-1.12%) |
Dec 14, 2016 | 24.35 | 24.35 | 24.00 | 24.00 | 43,692 | -0.34(-1.40%) |
Dec 13, 2016 | 23.86 | 24.35 | 23.86 | 24.34 | 20,910 | +0.49(+2.05%) |
Dec 12, 2016 | 24.05 | 24.05 | 23.82 | 23.85 | 48,581 | -0.45(-1.85%) |
Dec 09, 2016 | 24.60 | 24.60 | 24.20 | 24.30 | 6,790 | -0.20(-0.82%) |
Dec 08, 2016 | 24.40 | 24.71 | 24.40 | 24.50 | 14,748 | -0.21(-0.85%) |
Dec 07, 2016 | 24.17 | 24.71 | 24.17 | 24.71 | 10,148 | +0.41(+1.69%) |
Dec 06, 2016 | 24.45 | 24.45 | 24.30 | 24.30 | 8,823 | -0.10(-0.41%) |
Dec 05, 2016 | 24.78 | 24.78 | 24.30 | 24.40 | 6,283 | +0.10(+0.41%) |
Dec 02, 2016 | 24.77 | 24.77 | 24.30 | 24.30 | 8,622 | -0.47(-1.90%) |
Dec 01, 2016 | 25.02 | 25.02 | 24.77 | 24.77 | 9,456 | -0.19(-0.76%) |
Nov 30, 2016 | 24.90 | 25.10 | 24.80 | 24.96 | 3,664 | +0.04(+0.16%) |
Nov 29, 2016 | 24.87 | 25.10 | 24.87 | 24.92 | 8,544 | -0.08(-0.32%) |
Nov 28, 2016 | 25.00 | 25.20 | 25.00 | 25.00 | 14,370 | +0.20(+0.81%) |
Nov 25, 2016 | 24.80 | 24.85 | 24.75 | 24.80 | 5,962 | -0.10(-0.40%) |
Nov 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | -0.43(-1.70%) | |
Nov 22, 2016 | 25.15 | 25.35 | 25.10 | 25.33 | 8,930 | +0.21(+0.84%) |
Nov 21, 2016 | 25.02 | 25.35 | 25.00 | 25.12 | 30,581 | -0.43(-1.68%) |
Nov 18, 2016 | 25.05 | 25.55 | 25.05 | 25.55 | 4,805 | +0.35(+1.39%) |
Nov 17, 2016 | 25.00 | 25.35 | 25.00 | 25.20 | 13,094 | +0.17(+0.68%) |
Nov 16, 2016 | 25.55 | 25.75 | 24.70 | 25.03 | 10,145 | -0.37(-1.46%) |
Nov 15, 2016 | 24.61 | 25.44 | 24.61 | 25.40 | 61,226 | +0.88(+3.57%) |
Nov 14, 2016 | 24.71 | 25.19 | 24.50 | 24.52 | 15,285 | -0.79(-3.13%) |
Nov 11, 2016 | 25.73 | 25.73 | 25.27 | 25.32 | 14,808 | -1.18(-4.47%) |
Nov 10, 2016 | 26.18 | 26.91 | 26.16 | 26.50 | 84,008 | +0.04(+0.16%) |
Nov 09, 2016 | 26.25 | 26.72 | 26.15 | 26.46 | 9,333 | -0.34(-1.27%) |
Nov 08, 2016 | 26.66 | 26.80 | 26.50 | 26.80 | 52,082 | +0.10(+0.37%) |
Nov 07, 2016 | 26.69 | 26.80 | 26.01 | 26.70 | 9,806 | +1.20(+4.71%) |
Nov 04, 2016 | 25.85 | 25.85 | 25.40 | 25.50 | 10,528 | -0.43(-1.66%) |
Nov 03, 2016 | 26.03 | 26.04 | 25.93 | 25.93 | 6,738 | -0.21(-0.80%) |
Nov 02, 2016 | 26.45 | 26.50 | 26.14 | 26.14 | 31,078 | -0.46(-1.73%) |
Nov 01, 2016 | 26.50 | 26.80 | 26.40 | 26.60 | 5,921 | +0.00(+0.02%) |
Oct 31, 2016 | 26.65 | 26.75 | 26.55 | 26.60 | 2,970 | -0.35(-1.31%) |
Oct 28, 2016 | 26.45 | 27.20 | 26.39 | 26.95 | 10,122 | -0.05(-0.19%) |
Oct 27, 2016 | 27.48 | 27.50 | 27.00 | 27.00 | 8,157 | -0.41(-1.50%) |
Oct 26, 2016 | 27.86 | 27.86 | 27.40 | 27.41 | 9,678 | -0.49(-1.76%) |
Oct 25, 2016 | 28.13 | 28.13 | 27.65 | 27.90 | 5,515 | +0.13(+0.47%) |
Oct 24, 2016 | 27.40 | 27.85 | 27.40 | 27.77 | 4,386 | +0.17(+0.62%) |
Oct 21, 2016 | 27.70 | 27.70 | 27.60 | 27.60 | 1,522 | -0.10(-0.36%) |
Oct 20, 2016 | 27.70 | 27.70 | 27.59 | 27.70 | 8,635 | +0.30(+1.09%) |
Oct 19, 2016 | 27.30 | 27.57 | 27.30 | 27.40 | 33,729 | +0.20(+0.74%) |
Oct 18, 2016 | 27.00 | 27.46 | 27.00 | 27.20 | 5,764 | +0.15(+0.55%) |
Oct 17, 2016 | 27.05 | 27.10 | 26.85 | 27.05 | 4,841 | -0.25(-0.92%) |
Oct 14, 2016 | 26.64 | 27.31 | 26.64 | 27.30 | 12,541 | +0.45(+1.66%) |
Oct 13, 2016 | 27.25 | 27.34 | 26.77 | 26.86 | 14,743 | -0.54(-1.96%) |
Oct 12, 2016 | 27.52 | 27.52 | 27.39 | 27.39 | 8,534 | -0.23(-0.82%) |
Oct 11, 2016 | 27.95 | 27.97 | 27.52 | 27.62 | 50,635 | -0.43(-1.53%) |
Oct 10, 2016 | 27.81 | 28.09 | 27.81 | 28.05 | 24,149 | +0.16(+0.57%) |
Oct 07, 2016 | 28.00 | 28.00 | 27.82 | 27.89 | 3,831 | -0.09(-0.31%) |
Oct 06, 2016 | 27.90 | 28.01 | 27.90 | 27.98 | 9,435 | -0.02(-0.08%) |
Oct 05, 2016 | 28.16 | 28.16 | 28.00 | 28.00 | 11,616 | +0.05(+0.19%) |
Oct 04, 2016 | 28.16 | 28.16 | 27.90 | 27.95 | 15,916 | -0.12(-0.42%) |