Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.91 | 25.91 | 25.91 | 0 | +0.05(+0.19%) | |
Dec 29, 2016 | 25.82 | 26.09 | 25.69 | 25.86 | 114,199 | +0.05(+0.19%) |
Dec 28, 2016 | 26.03 | 26.06 | 25.74 | 25.81 | 105,452 | -0.13(-0.50%) |
Dec 27, 2016 | 25.93 | 26.06 | 25.58 | 25.94 | 152,651 | +0.05(+0.19%) |
Dec 23, 2016 | 25.89 | 25.89 | 25.89 | 0 | +0.11(+0.42%) | |
Dec 22, 2016 | 26.04 | 26.04 | 25.48 | 25.78 | 139,947 | -0.18(-0.69%) |
Dec 21, 2016 | 26.03 | 26.05 | 25.58 | 25.96 | 275,909 | -0.21(-0.79%) |
Dec 20, 2016 | 25.88 | 26.17 | 25.57 | 26.16 | 513,826 | +0.09(+0.34%) |
Dec 19, 2016 | 26.13 | 26.32 | 25.87 | 26.08 | 386,818 | -0.07(-0.26%) |
Dec 16, 2016 | 26.47 | 26.47 | 26.09 | 26.14 | 1,108,859 | -0.48(-1.78%) |
Dec 15, 2016 | 26.17 | 26.93 | 26.10 | 26.62 | 406,821 | +0.41(+1.55%) |
Dec 14, 2016 | 26.63 | 26.70 | 26.05 | 26.21 | 162,458 | -0.48(-1.78%) |
Dec 13, 2016 | 26.91 | 27.30 | 26.50 | 26.69 | 208,195 | -0.16(-0.59%) |
Dec 12, 2016 | 26.98 | 27.28 | 26.78 | 26.85 | 217,743 | -0.29(-1.06%) |
Dec 09, 2016 | 27.34 | 27.57 | 26.91 | 27.13 | 298,720 | -0.19(-0.69%) |
Dec 08, 2016 | 26.61 | 27.40 | 26.45 | 27.32 | 279,918 | +0.65(+2.45%) |
Dec 07, 2016 | 25.97 | 26.73 | 25.97 | 26.67 | 380,531 | +0.62(+2.39%) |
Dec 06, 2016 | 25.66 | 26.06 | 25.55 | 26.05 | 174,732 | +0.47(+1.82%) |
Dec 05, 2016 | 25.16 | 25.64 | 25.14 | 25.58 | 285,845 | +0.69(+2.78%) |
Dec 02, 2016 | 24.59 | 25.00 | 24.48 | 24.89 | 326,290 | +0.24(+0.96%) |
Dec 01, 2016 | 24.45 | 24.66 | 24.25 | 24.65 | 257,043 | +0.21(+0.85%) |
Nov 30, 2016 | 24.73 | 24.85 | 24.26 | 24.44 | 242,989 | -0.12(-0.48%) |
Nov 29, 2016 | 24.73 | 24.84 | 24.52 | 24.56 | 198,369 | -0.04(-0.16%) |
Nov 28, 2016 | 24.76 | 24.83 | 24.49 | 24.60 | 254,725 | -0.17(-0.68%) |
Nov 25, 2016 | 24.73 | 24.86 | 24.55 | 24.77 | 101,416 | +0.01(+0.04%) |
Nov 23, 2016 | 24.76 | 24.76 | 24.76 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 24.65 | 24.80 | 24.47 | 24.77 | 252,128 | +0.18(+0.72%) |
Nov 21, 2016 | 24.59 | 24.70 | 24.35 | 24.59 | 261,521 | +0.00(+0.00%) |
Nov 18, 2016 | 23.97 | 24.67 | 23.90 | 24.59 | 363,585 | +0.69(+2.90%) |
Nov 17, 2016 | 23.71 | 23.96 | 23.79 | 23.90 | 643,554 | +0.19(+0.79%) |
Nov 16, 2016 | 23.50 | 23.98 | 23.42 | 23.71 | 593,757 | +0.21(+0.88%) |
Nov 15, 2016 | 23.67 | 23.67 | 23.36 | 23.50 | 476,515 | -0.14(-0.59%) |
Nov 14, 2016 | 23.70 | 23.70 | 23.53 | 23.64 | 411,701 | -0.02(-0.08%) |
Nov 11, 2016 | 23.37 | 23.71 | 23.26 | 23.66 | 485,268 | +0.39(+1.66%) |
Nov 10, 2016 | 23.44 | 23.54 | 23.03 | 23.27 | 345,197 | +0.11(+0.47%) |
Nov 09, 2016 | 22.48 | 23.21 | 22.40 | 23.17 | 247,674 | +0.50(+2.23%) |
Nov 08, 2016 | 22.69 | 22.82 | 22.61 | 22.66 | 178,265 | -0.04(-0.17%) |
Nov 07, 2016 | 22.72 | 22.72 | 22.47 | 22.70 | 476,325 | +0.38(+1.68%) |
Nov 04, 2016 | 22.62 | 22.77 | 22.32 | 22.32 | 250,770 | -0.29(-1.27%) |
Nov 03, 2016 | 22.61 | 22.93 | 22.45 | 22.61 | 224,431 | +0.04(+0.18%) |
Nov 02, 2016 | 22.88 | 23.01 | 22.54 | 22.57 | 238,919 | -0.38(-1.64%) |
Nov 01, 2016 | 23.14 | 23.29 | 22.79 | 22.95 | 264,160 | -0.21(-0.90%) |
Oct 31, 2016 | 23.04 | 23.28 | 22.72 | 23.16 | 369,370 | +0.42(+1.83%) |
Oct 28, 2016 | 22.70 | 22.83 | 22.60 | 22.74 | 213,434 | +0.18(+0.79%) |
Oct 27, 2016 | 23.15 | 23.23 | 22.54 | 22.56 | 326,847 | -0.47(-2.02%) |
Oct 26, 2016 | 23.17 | 24.41 | 22.89 | 23.03 | 686,615 | -0.07(-0.30%) |
Oct 25, 2016 | 21.08 | 23.16 | 20.78 | 23.10 | 959,944 | +3.14(+15.72%) |
Oct 24, 2016 | 19.85 | 20.05 | 19.84 | 19.96 | 143,531 | +0.20(+1.00%) |
Oct 21, 2016 | 19.46 | 19.77 | 19.37 | 19.76 | 163,367 | +0.08(+0.40%) |
Oct 20, 2016 | 19.39 | 19.76 | 19.39 | 19.68 | 181,650 | +0.19(+0.96%) |
Oct 19, 2016 | 19.53 | 19.69 | 19.43 | 19.49 | 94,785 | +0.01(+0.05%) |
Oct 18, 2016 | 19.59 | 19.71 | 19.24 | 19.48 | 130,175 | +0.11(+0.56%) |
Oct 17, 2016 | 19.32 | 19.59 | 19.32 | 19.38 | 88,790 | -0.02(-0.10%) |
Oct 14, 2016 | 19.61 | 19.82 | 19.38 | 19.40 | 225,359 | -0.10(-0.51%) |
Oct 13, 2016 | 19.56 | 20.29 | 19.43 | 19.49 | 116,421 | -0.17(-0.86%) |
Oct 12, 2016 | 19.40 | 19.86 | 19.40 | 19.66 | 75,843 | +0.19(+0.97%) |
Oct 11, 2016 | 19.75 | 19.75 | 19.34 | 19.48 | 105,980 | -0.33(-1.65%) |
Oct 10, 2016 | 19.54 | 19.84 | 19.45 | 19.80 | 102,999 | +0.22(+1.11%) |
Oct 07, 2016 | 19.98 | 19.98 | 19.57 | 19.58 | 143,610 | -0.41(-2.03%) |
Oct 06, 2016 | 19.92 | 20.01 | 19.76 | 19.99 | 85,218 | +0.01(+0.05%) |
Oct 05, 2016 | 19.95 | 20.20 | 19.88 | 19.98 | 75,436 | +0.05(+0.25%) |
Oct 04, 2016 | 20.00 | 20.29 | 19.82 | 19.93 | 138,878 | -0.09(-0.44%) |