Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.20 | 25.20 | 25.20 | 0 | +0.28(+1.12%) | |
Dec 29, 2016 | 24.84 | 24.96 | 24.80 | 24.92 | 95,586 | +0.12(+0.48%) |
Dec 28, 2016 | 24.78 | 24.95 | 24.67 | 24.80 | 121,147 | -0.43(-1.68%) |
Dec 27, 2016 | 25.18 | 25.24 | 25.14 | 25.23 | 87,427 | +0.07(+0.26%) |
Dec 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 25.18 | 25.23 | 25.05 | 25.15 | 237,924 | +0.15(+0.60%) |
Dec 21, 2016 | 24.81 | 25.06 | 24.78 | 25.00 | 223,209 | -0.09(-0.36%) |
Dec 20, 2016 | 24.93 | 25.09 | 24.82 | 25.09 | 310,856 | +0.51(+2.07%) |
Dec 19, 2016 | 24.84 | 24.88 | 24.56 | 24.58 | 162,499 | -0.28(-1.13%) |
Dec 16, 2016 | 25.05 | 25.17 | 24.84 | 24.86 | 172,219 | +0.13(+0.53%) |
Dec 15, 2016 | 24.84 | 25.05 | 24.71 | 24.73 | 193,883 | -0.22(-0.88%) |
Dec 14, 2016 | 25.37 | 25.45 | 24.90 | 24.95 | 198,565 | -0.59(-2.31%) |
Dec 13, 2016 | 25.28 | 25.54 | 25.21 | 25.54 | 144,911 | +0.30(+1.19%) |
Dec 12, 2016 | 25.39 | 25.51 | 25.05 | 25.24 | 175,043 | -0.23(-0.90%) |
Dec 09, 2016 | 25.23 | 25.58 | 25.15 | 25.47 | 126,798 | -0.33(-1.29%) |
Dec 08, 2016 | 25.93 | 26.02 | 25.73 | 25.80 | 228,986 | -0.56(-2.13%) |
Dec 07, 2016 | 25.70 | 26.48 | 25.70 | 26.36 | 249,293 | +1.08(+4.29%) |
Dec 06, 2016 | 25.00 | 25.36 | 24.98 | 25.28 | 154,647 | +0.76(+3.08%) |
Dec 05, 2016 | 23.95 | 24.57 | 23.95 | 24.52 | 618,518 | +0.84(+3.57%) |
Dec 02, 2016 | 23.32 | 23.81 | 23.20 | 23.68 | 756,246 | -0.04(-0.17%) |
Dec 01, 2016 | 23.72 | 23.90 | 23.59 | 23.72 | 275,090 | +0.23(+0.98%) |
Nov 30, 2016 | 23.34 | 23.56 | 23.30 | 23.49 | 186,482 | +0.16(+0.69%) |
Nov 29, 2016 | 23.21 | 23.42 | 23.13 | 23.33 | 162,494 | +0.45(+1.97%) |
Nov 28, 2016 | 23.08 | 23.14 | 22.85 | 22.88 | 165,336 | -0.64(-2.72%) |
Nov 25, 2016 | 23.50 | 23.63 | 23.37 | 23.52 | 69,851 | -0.03(-0.13%) |
Nov 23, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.60(-2.48%) | |
Nov 22, 2016 | 24.00 | 24.15 | 23.88 | 24.15 | 151,924 | +0.93(+4.01%) |
Nov 21, 2016 | 23.06 | 23.22 | 23.04 | 23.22 | 108,239 | +0.07(+0.30%) |
Nov 18, 2016 | 23.16 | 23.21 | 23.04 | 23.15 | 141,107 | -0.40(-1.70%) |
Nov 17, 2016 | 23.47 | 23.64 | 23.41 | 23.55 | 174,915 | -0.12(-0.51%) |
Nov 16, 2016 | 23.57 | 23.77 | 23.52 | 23.67 | 204,430 | -0.71(-2.91%) |
Nov 15, 2016 | 24.02 | 24.39 | 23.84 | 24.38 | 162,131 | -0.02(-0.08%) |
Nov 14, 2016 | 24.29 | 24.59 | 24.19 | 24.40 | 844,142 | +0.22(+0.91%) |
Nov 11, 2016 | 23.92 | 24.22 | 23.83 | 24.18 | 201,647 | -0.22(-0.90%) |
Nov 10, 2016 | 24.27 | 24.52 | 23.75 | 24.40 | 340,042 | +1.11(+4.79%) |
Nov 09, 2016 | 22.61 | 23.38 | 22.61 | 23.29 | 231,948 | +0.84(+3.77%) |
Nov 08, 2016 | 22.05 | 22.54 | 22.05 | 22.44 | 155,662 | +0.24(+1.08%) |
Nov 07, 2016 | 22.20 | 22.31 | 22.12 | 22.20 | 104,225 | +0.90(+4.23%) |
Nov 04, 2016 | 21.55 | 21.60 | 21.30 | 21.30 | 168,456 | -0.68(-3.12%) |
Nov 03, 2016 | 22.26 | 22.33 | 21.87 | 21.98 | 155,906 | -0.11(-0.48%) |
Nov 02, 2016 | 22.22 | 22.28 | 21.88 | 22.09 | 148,869 | -0.51(-2.26%) |
Nov 01, 2016 | 22.66 | 22.80 | 22.51 | 22.60 | 113,825 | +0.01(+0.04%) |
Oct 31, 2016 | 22.48 | 22.61 | 22.38 | 22.59 | 104,849 | -0.03(-0.13%) |
Oct 28, 2016 | 22.42 | 22.69 | 22.36 | 22.62 | 129,794 | +0.10(+0.44%) |
Oct 27, 2016 | 22.63 | 22.74 | 22.50 | 22.52 | 138,731 | +0.09(+0.38%) |
Oct 26, 2016 | 22.37 | 22.72 | 22.34 | 22.43 | 164,205 | -0.12(-0.55%) |
Oct 25, 2016 | 22.71 | 22.80 | 22.54 | 22.56 | 100,631 | -0.18(-0.77%) |
Oct 24, 2016 | 22.82 | 22.86 | 22.65 | 22.73 | 105,727 | +0.30(+1.36%) |
Oct 21, 2016 | 22.26 | 22.45 | 22.19 | 22.43 | 103,957 | -0.14(-0.62%) |
Oct 20, 2016 | 22.30 | 22.59 | 22.24 | 22.57 | 536,199 | +0.04(+0.18%) |
Oct 19, 2016 | 22.40 | 22.62 | 22.38 | 22.53 | 285,538 | -0.29(-1.27%) |
Oct 18, 2016 | 22.72 | 22.86 | 22.60 | 22.82 | 476,255 | +0.55(+2.47%) |
Oct 17, 2016 | 22.39 | 22.48 | 22.19 | 22.27 | 275,203 | -0.10(-0.45%) |
Oct 14, 2016 | 22.56 | 22.70 | 22.36 | 22.37 | 749,488 | -0.01(-0.04%) |
Oct 13, 2016 | 21.97 | 22.41 | 21.87 | 22.38 | 2,518,176 | -0.62(-2.70%) |
Oct 12, 2016 | 22.77 | 23.05 | 22.76 | 23.00 | 2,921,404 | +0.24(+1.05%) |
Oct 11, 2016 | 22.98 | 23.01 | 22.70 | 22.76 | 2,533,518 | -0.11(-0.48%) |
Oct 10, 2016 | 22.72 | 22.94 | 22.53 | 22.87 | 2,751,081 | +0.27(+1.19%) |
Oct 07, 2016 | 22.60 | 22.60 | 22.25 | 22.60 | 525,284 | +0.17(+0.76%) |
Oct 06, 2016 | 22.58 | 22.70 | 22.37 | 22.43 | 469,340 | +0.46(+2.09%) |
Oct 05, 2016 | 21.86 | 22.02 | 21.79 | 21.97 | 90,358 | +0.91(+4.32%) |
Oct 04, 2016 | 21.08 | 21.23 | 21.00 | 21.06 | 60,115 | +0.24(+1.15%) |