Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.17(-0.73%) | |
Dec 29, 2016 | 24.31 | 24.37 | 23.42 | 23.72 | 5,459 | -0.61(-2.50%) |
Dec 28, 2016 | 24.51 | 24.52 | 24.28 | 24.33 | 5,588 | -0.38(-1.54%) |
Dec 27, 2016 | 24.27 | 24.71 | 24.27 | 24.71 | 6,414 | +0.43(+1.78%) |
Dec 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | -0.04(-0.18%) | |
Dec 22, 2016 | 24.40 | 24.62 | 24.32 | 24.32 | 2,425 | -0.26(-1.06%) |
Dec 21, 2016 | 25.00 | 25.00 | 24.45 | 24.58 | 2,301 | -0.56(-2.24%) |
Dec 20, 2016 | 25.05 | 25.14 | 24.40 | 25.14 | 3,879 | +0.39(+1.57%) |
Dec 19, 2016 | 24.62 | 25.05 | 24.36 | 24.75 | 5,282 | +0.26(+1.06%) |
Dec 16, 2016 | 24.79 | 25.49 | 24.49 | 24.49 | 31,767 | -0.13(-0.53%) |
Dec 15, 2016 | 24.97 | 25.07 | 24.62 | 24.62 | 8,449 | -0.13(-0.52%) |
Dec 14, 2016 | 25.66 | 25.66 | 24.75 | 24.75 | 4,308 | -0.91(-3.54%) |
Dec 13, 2016 | 25.44 | 25.96 | 25.44 | 25.66 | 10,810 | +0.09(+0.34%) |
Dec 12, 2016 | 26.05 | 26.05 | 25.18 | 25.57 | 4,448 | -0.26(-1.00%) |
Dec 09, 2016 | 24.58 | 26.22 | 24.58 | 25.83 | 24,258 | +1.17(+4.74%) |
Dec 08, 2016 | 24.15 | 24.66 | 23.47 | 24.66 | 15,058 | +0.74(+3.07%) |
Dec 07, 2016 | 24.02 | 24.06 | 23.89 | 23.93 | 6,678 | -0.04(-0.18%) |
Dec 06, 2016 | 22.80 | 24.02 | 22.80 | 23.97 | 6,416 | +1.25(+5.52%) |
Dec 05, 2016 | 22.37 | 22.80 | 22.28 | 22.72 | 8,417 | +0.35(+1.55%) |
Dec 02, 2016 | 23.45 | 23.66 | 22.33 | 22.37 | 9,543 | -1.25(-5.31%) |
Dec 01, 2016 | 23.76 | 23.99 | 23.32 | 23.63 | 6,775 | +0.00(+0.00%) |
Nov 30, 2016 | 23.84 | 24.02 | 23.45 | 23.63 | 5,131 | -0.13(-0.55%) |
Nov 29, 2016 | 23.58 | 23.93 | 23.37 | 23.76 | 9,398 | +0.26(+1.10%) |
Nov 28, 2016 | 24.06 | 24.06 | 23.43 | 23.50 | 9,821 | -0.69(-2.86%) |
Nov 25, 2016 | 24.06 | 24.19 | 23.76 | 24.19 | 4,619 | +0.00(+0.00%) |
Nov 23, 2016 | 24.19 | 24.19 | 24.19 | 0 | +0.13(+0.54%) | |
Nov 22, 2016 | 24.23 | 24.23 | 24.06 | 24.06 | 14,069 | +0.00(+0.00%) |
Nov 21, 2016 | 24.02 | 24.23 | 23.97 | 24.06 | 7,345 | -0.04(-0.18%) |
Nov 18, 2016 | 24.06 | 24.10 | 23.76 | 24.10 | 3,486 | +0.04(+0.18%) |
Nov 17, 2016 | 23.63 | 24.06 | 23.41 | 24.06 | 1,378 | +0.35(+1.46%) |
Nov 16, 2016 | 23.37 | 23.80 | 23.28 | 23.71 | 10,838 | -0.09(-0.36%) |
Nov 15, 2016 | 23.97 | 24.23 | 22.93 | 23.80 | 5,717 | +0.00(+0.00%) |
Nov 14, 2016 | 24.88 | 24.88 | 23.54 | 23.80 | 23,680 | -1.00(-4.01%) |
Nov 11, 2016 | 23.45 | 24.79 | 23.11 | 24.79 | 12,108 | +1.17(+4.94%) |
Nov 10, 2016 | 22.85 | 23.63 | 22.46 | 23.63 | 9,393 | +0.65(+2.83%) |
Nov 09, 2016 | 22.50 | 22.98 | 21.90 | 22.98 | 9,335 | +0.48(+2.12%) |
Nov 08, 2016 | 22.52 | 22.63 | 22.46 | 22.50 | 5,541 | +0.04(+0.19%) |
Nov 07, 2016 | 22.15 | 22.50 | 22.15 | 22.46 | 4,253 | +0.61(+2.77%) |
Nov 04, 2016 | 22.02 | 22.02 | 21.64 | 21.85 | 7,975 | -0.22(-0.98%) |
Nov 03, 2016 | 22.24 | 22.33 | 22.07 | 22.07 | 3,274 | -0.26(-1.16%) |
Nov 02, 2016 | 22.37 | 22.44 | 22.28 | 22.33 | 7,912 | -0.09(-0.39%) |
Nov 01, 2016 | 22.67 | 22.68 | 22.29 | 22.41 | 14,567 | -0.22(-0.96%) |
Oct 31, 2016 | 22.58 | 22.76 | 22.50 | 22.63 | 4,521 | -0.22(-0.98%) |
Oct 28, 2016 | 22.90 | 23.59 | 22.57 | 22.86 | 8,152 | +0.23(+1.03%) |
Oct 27, 2016 | 22.96 | 23.11 | 22.62 | 22.62 | 6,379 | -0.55(-2.35%) |
Oct 26, 2016 | 23.02 | 23.27 | 22.98 | 23.17 | 3,249 | +0.20(+0.87%) |
Oct 25, 2016 | 23.16 | 23.18 | 22.97 | 22.97 | 3,703 | -0.27(-1.15%) |
Oct 24, 2016 | 23.38 | 23.38 | 23.11 | 23.24 | 8,041 | +0.04(+0.19%) |
Oct 21, 2016 | 23.27 | 23.43 | 23.16 | 23.19 | 2,698 | -0.18(-0.78%) |
Oct 20, 2016 | 23.37 | 23.44 | 23.13 | 23.38 | 1,451 | -0.10(-0.44%) |
Oct 19, 2016 | 23.28 | 23.61 | 23.28 | 23.48 | 11,821 | +0.22(+0.97%) |
Oct 18, 2016 | 23.12 | 23.25 | 23.12 | 23.25 | 3,020 | +0.05(+0.22%) |
Oct 17, 2016 | 23.18 | 23.20 | 23.13 | 23.20 | 1,265 | -0.01(-0.04%) |
Oct 14, 2016 | 23.13 | 23.41 | 23.13 | 23.21 | 4,031 | +0.08(+0.34%) |
Oct 13, 2016 | 23.35 | 23.35 | 23.13 | 23.13 | 2,218 | +0.00(+0.00%) |
Oct 12, 2016 | 23.13 | 23.19 | 23.13 | 23.13 | 1,918 | +0.00(+0.00%) |
Oct 11, 2016 | 23.23 | 23.23 | 23.12 | 23.13 | 5,028 | -0.17(-0.74%) |
Oct 10, 2016 | 23.12 | 23.94 | 23.12 | 23.31 | 4,582 | +0.19(+0.82%) |
Oct 07, 2016 | 23.11 | 23.19 | 23.11 | 23.12 | 6,581 | -0.03(-0.15%) |
Oct 06, 2016 | 23.11 | 23.21 | 23.09 | 23.15 | 9,893 | -0.08(-0.34%) |
Oct 05, 2016 | 23.39 | 23.39 | 23.14 | 23.23 | 6,230 | +0.04(+0.19%) |
Oct 04, 2016 | 23.29 | 24.04 | 23.09 | 23.18 | 7,617 | -0.18(-0.78%) |