Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.44 | 23.44 | 23.44 | 0 | -0.83(-3.42%) | |
Dec 29, 2016 | 24.41 | 24.94 | 23.86 | 24.27 | 112,431 | -0.12(-0.49%) |
Dec 28, 2016 | 24.90 | 24.93 | 24.31 | 24.39 | 240,907 | -0.33(-1.33%) |
Dec 27, 2016 | 24.95 | 25.45 | 24.63 | 24.72 | 249,159 | -0.10(-0.40%) |
Dec 23, 2016 | 24.82 | 24.82 | 24.82 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 24.78 | 25.45 | 24.33 | 24.84 | 193,296 | +0.10(+0.40%) |
Dec 21, 2016 | 24.49 | 24.96 | 24.23 | 24.74 | 148,631 | +0.32(+1.31%) |
Dec 20, 2016 | 25.17 | 25.20 | 24.24 | 24.42 | 219,685 | -0.54(-2.16%) |
Dec 19, 2016 | 24.75 | 25.52 | 24.75 | 24.96 | 321,518 | +0.28(+1.13%) |
Dec 16, 2016 | 24.59 | 24.85 | 24.03 | 24.68 | 483,426 | +0.28(+1.15%) |
Dec 15, 2016 | 23.82 | 24.45 | 23.81 | 24.40 | 332,322 | +0.63(+2.65%) |
Dec 14, 2016 | 24.30 | 24.45 | 23.38 | 23.77 | 300,709 | -0.52(-2.14%) |
Dec 13, 2016 | 23.86 | 24.72 | 23.73 | 24.29 | 215,833 | +0.16(+0.66%) |
Dec 12, 2016 | 24.70 | 24.94 | 23.73 | 24.13 | 260,992 | -0.61(-2.47%) |
Dec 09, 2016 | 25.58 | 26.26 | 24.23 | 24.74 | 581,835 | -0.16(-0.64%) |
Dec 08, 2016 | 24.50 | 25.33 | 24.40 | 24.90 | 359,541 | +0.51(+2.09%) |
Dec 07, 2016 | 23.65 | 24.55 | 23.63 | 24.39 | 552,097 | +0.99(+4.23%) |
Dec 06, 2016 | 23.93 | 23.93 | 22.92 | 23.40 | 280,357 | -0.50(-2.09%) |
Dec 05, 2016 | 23.27 | 24.00 | 23.14 | 23.90 | 424,341 | +0.63(+2.71%) |
Dec 02, 2016 | 23.40 | 23.74 | 22.90 | 23.27 | 456,612 | -0.12(-0.53%) |
Dec 01, 2016 | 24.79 | 25.11 | 23.21 | 23.39 | 374,401 | -1.38(-5.55%) |
Nov 30, 2016 | 25.18 | 25.62 | 24.64 | 24.77 | 285,382 | -0.27(-1.08%) |
Nov 29, 2016 | 25.07 | 25.41 | 24.95 | 25.04 | 301,395 | -0.10(-0.40%) |
Nov 28, 2016 | 25.30 | 25.57 | 24.92 | 25.14 | 218,935 | -0.33(-1.30%) |
Nov 25, 2016 | 25.14 | 25.50 | 25.06 | 25.47 | 153,527 | +0.32(+1.27%) |
Nov 23, 2016 | 25.15 | 25.15 | 25.15 | 0 | -0.85(-3.27%) | |
Nov 22, 2016 | 26.20 | 26.43 | 24.85 | 26.00 | 1,508,855 | -0.21(-0.80%) |
Nov 21, 2016 | 26.90 | 27.28 | 25.54 | 26.21 | 301,518 | -0.42(-1.58%) |
Nov 18, 2016 | 26.13 | 26.87 | 25.90 | 26.63 | 379,031 | +0.48(+1.84%) |
Nov 17, 2016 | 25.98 | 26.15 | 25.36 | 26.15 | 532,264 | +0.07(+0.27%) |
Nov 16, 2016 | 25.30 | 26.09 | 24.70 | 26.08 | 635,015 | +1.38(+5.59%) |
Nov 15, 2016 | 24.14 | 25.27 | 24.03 | 24.70 | 443,248 | +0.10(+0.41%) |
Nov 14, 2016 | 25.22 | 25.50 | 24.47 | 24.60 | 547,099 | -0.37(-1.48%) |
Nov 11, 2016 | 23.25 | 25.20 | 23.25 | 24.97 | 704,526 | +1.39(+5.89%) |
Nov 10, 2016 | 23.62 | 24.00 | 23.10 | 23.58 | 474,940 | +0.03(+0.13%) |
Nov 09, 2016 | 22.00 | 23.78 | 21.66 | 23.55 | 443,489 | +0.79(+3.47%) |
Nov 08, 2016 | 23.18 | 23.37 | 22.01 | 22.76 | 706,503 | -0.74(-3.15%) |
Nov 07, 2016 | 22.25 | 23.67 | 22.05 | 23.50 | 884,639 | +1.85(+8.55%) |
Nov 04, 2016 | 23.30 | 23.30 | 20.63 | 21.65 | 1,533,549 | +0.80(+3.84%) |
Nov 03, 2016 | 20.50 | 21.01 | 19.72 | 20.85 | 504,630 | +0.75(+3.73%) |
Nov 02, 2016 | 19.51 | 21.10 | 19.20 | 20.10 | 612,534 | +0.95(+4.96%) |
Nov 01, 2016 | 19.25 | 19.86 | 18.85 | 19.15 | 249,185 | -0.08(-0.42%) |
Oct 31, 2016 | 19.50 | 20.01 | 19.15 | 19.23 | 332,700 | -0.46(-2.34%) |
Oct 28, 2016 | 19.80 | 20.37 | 19.55 | 19.69 | 156,575 | -0.30(-1.50%) |
Oct 27, 2016 | 21.63 | 21.89 | 19.91 | 19.99 | 346,951 | -1.40(-6.55%) |
Oct 26, 2016 | 21.25 | 21.87 | 20.98 | 21.39 | 131,123 | +0.24(+1.13%) |
Oct 25, 2016 | 21.52 | 21.61 | 20.83 | 21.15 | 142,712 | -0.44(-2.04%) |
Oct 24, 2016 | 20.72 | 21.61 | 20.66 | 21.59 | 216,168 | +1.02(+4.98%) |
Oct 21, 2016 | 20.63 | 20.71 | 20.22 | 20.57 | 181,228 | -0.18(-0.89%) |
Oct 20, 2016 | 20.13 | 21.03 | 20.13 | 20.75 | 194,929 | +0.45(+2.24%) |
Oct 19, 2016 | 20.01 | 20.33 | 19.98 | 20.30 | 241,360 | +0.25(+1.22%) |
Oct 18, 2016 | 20.10 | 20.36 | 19.81 | 20.05 | 443,617 | +0.02(+0.10%) |
Oct 17, 2016 | 20.25 | 20.34 | 20.00 | 20.03 | 143,981 | -0.26(-1.28%) |
Oct 14, 2016 | 20.40 | 21.22 | 20.17 | 20.29 | 207,053 | +0.13(+0.64%) |
Oct 13, 2016 | 21.20 | 21.20 | 19.83 | 20.16 | 502,724 | -1.27(-5.93%) |
Oct 12, 2016 | 22.00 | 22.06 | 20.57 | 21.43 | 348,134 | -0.61(-2.77%) |
Oct 11, 2016 | 23.08 | 23.20 | 21.82 | 22.04 | 358,688 | -1.11(-4.79%) |
Oct 10, 2016 | 23.04 | 23.35 | 22.93 | 23.15 | 198,609 | +0.43(+1.89%) |
Oct 07, 2016 | 23.05 | 23.10 | 22.62 | 22.72 | 162,970 | -0.33(-1.43%) |
Oct 06, 2016 | 23.02 | 23.40 | 22.91 | 23.05 | 317,339 | -0.21(-0.90%) |
Oct 05, 2016 | 22.06 | 24.18 | 21.79 | 23.26 | 763,328 | +1.63(+7.54%) |
Oct 04, 2016 | 21.58 | 22.03 | 21.28 | 21.63 | 262,242 | +0.19(+0.89%) |