Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.00 | 28.00 | 28.00 | 0 | -0.35(-1.23%) | |
Dec 29, 2016 | 28.45 | 28.75 | 28.05 | 28.35 | 414,374 | -0.15(-0.53%) |
Dec 28, 2016 | 29.45 | 29.45 | 28.15 | 28.50 | 280,426 | -0.75(-2.56%) |
Dec 27, 2016 | 28.80 | 29.32 | 28.55 | 29.25 | 226,403 | +0.45(+1.56%) |
Dec 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | +0.65(+2.31%) | |
Dec 22, 2016 | 28.65 | 28.95 | 28.05 | 28.15 | 218,532 | -0.55(-1.92%) |
Dec 21, 2016 | 28.80 | 29.00 | 28.50 | 28.70 | 255,111 | -0.05(-0.17%) |
Dec 20, 2016 | 28.55 | 29.05 | 28.30 | 28.75 | 275,476 | +0.35(+1.23%) |
Dec 19, 2016 | 28.45 | 28.80 | 27.70 | 28.40 | 366,118 | +0.15(+0.53%) |
Dec 16, 2016 | 28.65 | 28.95 | 28.15 | 28.25 | 535,618 | -0.25(-0.88%) |
Dec 15, 2016 | 27.95 | 28.65 | 27.50 | 28.50 | 475,348 | +0.55(+1.97%) |
Dec 14, 2016 | 27.65 | 28.26 | 27.55 | 27.95 | 433,277 | +0.30(+1.08%) |
Dec 13, 2016 | 28.65 | 28.90 | 27.38 | 27.65 | 625,272 | -0.65(-2.30%) |
Dec 12, 2016 | 28.85 | 28.95 | 27.90 | 28.30 | 338,312 | -0.30(-1.05%) |
Dec 09, 2016 | 28.70 | 28.85 | 28.20 | 28.60 | 323,897 | +0.15(+0.53%) |
Dec 08, 2016 | 28.05 | 28.55 | 27.75 | 28.45 | 556,318 | +0.65(+2.34%) |
Dec 07, 2016 | 27.60 | 28.15 | 27.35 | 27.80 | 522,132 | +0.25(+0.91%) |
Dec 06, 2016 | 26.50 | 27.73 | 26.35 | 27.55 | 492,828 | +0.85(+3.18%) |
Dec 05, 2016 | 26.45 | 27.50 | 26.20 | 26.70 | 667,975 | +0.85(+3.29%) |
Dec 02, 2016 | 26.30 | 26.73 | 25.70 | 25.85 | 503,452 | -0.35(-1.34%) |
Dec 01, 2016 | 26.15 | 26.80 | 26.05 | 26.20 | 440,344 | +0.10(+0.38%) |
Nov 30, 2016 | 27.65 | 27.95 | 26.02 | 26.10 | 572,126 | -1.00(-3.69%) |
Nov 29, 2016 | 26.95 | 27.30 | 26.70 | 27.10 | 840,398 | +0.05(+0.18%) |
Nov 28, 2016 | 27.50 | 27.50 | 26.75 | 27.05 | 776,670 | -0.15(-0.55%) |
Nov 25, 2016 | 27.20 | 27.50 | 26.75 | 27.20 | 399,311 | +0.25(+0.93%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.60(+2.28%) | |
Nov 22, 2016 | 26.15 | 26.43 | 25.85 | 26.35 | 578,838 | +0.35(+1.35%) |
Nov 21, 2016 | 26.55 | 26.55 | 25.75 | 26.00 | 763,007 | -0.30(-1.14%) |
Nov 18, 2016 | 26.55 | 26.80 | 26.15 | 26.30 | 520,625 | -0.10(-0.38%) |
Nov 17, 2016 | 25.90 | 26.90 | 25.20 | 26.40 | 1,449,687 | +0.45(+1.73%) |
Nov 16, 2016 | 28.30 | 28.30 | 25.70 | 25.95 | 2,655,004 | -2.85(-9.90%) |
Nov 15, 2016 | 29.25 | 30.20 | 28.80 | 28.80 | 4,499,035 | -0.40(-1.37%) |
Nov 14, 2016 | 26.20 | 29.25 | 26.00 | 29.20 | 1,984,332 | +2.95(+11.24%) |
Nov 11, 2016 | 24.40 | 26.73 | 23.90 | 26.25 | 1,567,320 | +1.35(+5.42%) |
Nov 10, 2016 | 23.20 | 25.50 | 22.60 | 24.90 | 1,906,421 | +2.45(+10.91%) |
Nov 09, 2016 | 20.25 | 24.50 | 20.25 | 22.45 | 1,309,874 | +2.55(+12.81%) |
Nov 08, 2016 | 19.55 | 20.05 | 19.40 | 19.90 | 271,165 | +0.20(+1.02%) |
Nov 07, 2016 | 19.55 | 20.20 | 19.25 | 19.70 | 524,434 | +0.90(+4.79%) |
Nov 04, 2016 | 19.00 | 19.75 | 18.75 | 18.80 | 755,536 | -0.40(-2.08%) |
Nov 03, 2016 | 19.50 | 19.82 | 18.70 | 19.20 | 1,152,985 | -1.40(-6.80%) |
Nov 02, 2016 | 18.35 | 21.00 | 18.35 | 20.60 | 1,349,612 | +1.95(+10.46%) |
Nov 01, 2016 | 19.25 | 19.25 | 18.60 | 18.65 | 950,824 | -0.40(-2.10%) |
Oct 31, 2016 | 19.35 | 19.40 | 18.95 | 19.05 | 655,425 | -0.30(-1.55%) |
Oct 28, 2016 | 19.50 | 20.15 | 19.20 | 19.35 | 546,440 | -0.25(-1.28%) |
Oct 27, 2016 | 19.45 | 19.93 | 19.35 | 19.60 | 348,272 | +0.20(+1.03%) |
Oct 26, 2016 | 19.30 | 19.70 | 19.15 | 19.40 | 341,124 | -0.10(-0.51%) |
Oct 25, 2016 | 19.15 | 20.05 | 19.05 | 19.50 | 766,255 | +0.25(+1.30%) |
Oct 24, 2016 | 18.55 | 19.75 | 18.05 | 19.25 | 865,976 | +0.10(+0.52%) |
Oct 21, 2016 | 19.05 | 19.20 | 18.60 | 19.15 | 250,044 | +0.05(+0.26%) |
Oct 20, 2016 | 18.95 | 19.55 | 18.85 | 19.10 | 461,199 | +0.05(+0.26%) |
Oct 19, 2016 | 19.25 | 19.30 | 18.45 | 19.05 | 963,422 | +0.00(+0.00%) |
Oct 18, 2016 | 20.15 | 20.15 | 18.90 | 19.05 | 838,675 | -0.80(-4.03%) |
Oct 17, 2016 | 20.10 | 20.20 | 19.50 | 19.85 | 614,284 | -0.18(-0.90%) |
Oct 14, 2016 | 20.76 | 20.81 | 20.01 | 20.03 | 422,286 | -0.54(-2.63%) |
Oct 13, 2016 | 20.65 | 20.80 | 20.45 | 20.57 | 294,324 | -0.36(-1.72%) |
Oct 12, 2016 | 20.82 | 20.99 | 20.67 | 20.93 | 281,329 | +0.05(+0.24%) |
Oct 11, 2016 | 21.32 | 21.36 | 20.76 | 20.88 | 359,199 | -0.54(-2.52%) |
Oct 10, 2016 | 21.35 | 21.63 | 21.18 | 21.42 | 851,663 | +0.26(+1.23%) |
Oct 07, 2016 | 20.93 | 21.53 | 20.63 | 21.16 | 1,599,301 | +0.41(+1.98%) |
Oct 06, 2016 | 20.10 | 21.26 | 20.00 | 20.75 | 1,512,081 | -1.45(-6.53%) |
Oct 05, 2016 | 21.53 | 22.67 | 21.41 | 22.20 | 994,114 | +0.89(+4.18%) |
Oct 04, 2016 | 21.82 | 21.94 | 20.89 | 21.31 | 991,865 | -0.60(-2.74%) |