Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.97 | 23.97 | 23.97 | 0 | -0.07(-0.29%) | |
Dec 29, 2016 | 24.07 | 24.08 | 23.93 | 24.04 | 53,002 | +0.08(+0.33%) |
Dec 28, 2016 | 24.00 | 24.02 | 23.85 | 23.96 | 63,063 | -0.16(-0.66%) |
Dec 27, 2016 | 24.11 | 24.15 | 23.72 | 24.12 | 262,202 | -0.04(-0.17%) |
Dec 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | +0.40(+1.68%) | |
Dec 22, 2016 | 23.59 | 23.76 | 23.52 | 23.76 | 76,117 | +0.30(+1.28%) |
Dec 21, 2016 | 23.53 | 23.58 | 23.45 | 23.46 | 79,953 | +0.02(+0.09%) |
Dec 20, 2016 | 23.40 | 23.60 | 23.38 | 23.44 | 89,823 | +0.06(+0.26%) |
Dec 19, 2016 | 23.26 | 23.42 | 23.26 | 23.38 | 137,776 | +0.21(+0.91%) |
Dec 16, 2016 | 23.16 | 23.36 | 23.12 | 23.17 | 52,440 | +0.01(+0.04%) |
Dec 15, 2016 | 23.04 | 23.20 | 23.03 | 23.16 | 111,334 | +0.13(+0.56%) |
Dec 14, 2016 | 23.17 | 23.17 | 23.01 | 23.03 | 75,009 | -0.07(-0.30%) |
Dec 13, 2016 | 23.03 | 23.14 | 23.00 | 23.10 | 83,378 | +0.06(+0.26%) |
Dec 12, 2016 | 23.10 | 23.11 | 22.85 | 23.04 | 66,970 | -0.06(-0.26%) |
Dec 09, 2016 | 23.07 | 23.20 | 23.07 | 23.10 | 156,388 | +0.03(+0.13%) |
Dec 08, 2016 | 22.84 | 23.09 | 22.84 | 23.07 | 41,504 | +0.13(+0.57%) |
Dec 07, 2016 | 22.94 | 23.03 | 22.88 | 22.94 | 84,726 | +0.03(+0.13%) |
Dec 06, 2016 | 22.86 | 22.95 | 22.75 | 22.91 | 37,929 | +0.20(+0.88%) |
Dec 05, 2016 | 22.85 | 22.98 | 22.59 | 22.71 | 80,406 | -0.03(-0.13%) |
Dec 02, 2016 | 22.74 | 22.83 | 22.61 | 22.74 | 46,218 | -0.03(-0.13%) |
Dec 01, 2016 | 22.78 | 22.85 | 22.66 | 22.77 | 63,136 | +0.00(+0.00%) |
Nov 30, 2016 | 22.80 | 22.84 | 22.68 | 22.77 | 79,532 | -0.07(-0.31%) |
Nov 29, 2016 | 22.90 | 22.99 | 22.80 | 22.84 | 68,374 | -0.13(-0.57%) |
Nov 28, 2016 | 23.05 | 23.05 | 22.90 | 22.97 | 68,049 | +0.06(+0.26%) |
Nov 25, 2016 | 22.83 | 23.00 | 22.83 | 22.91 | 19,692 | +0.01(+0.04%) |
Nov 23, 2016 | 22.90 | 22.90 | 22.90 | 0 | +0.07(+0.31%) | |
Nov 22, 2016 | 22.95 | 23.04 | 22.79 | 22.83 | 48,945 | -0.15(-0.65%) |
Nov 21, 2016 | 23.20 | 23.20 | 22.93 | 22.98 | 40,879 | -0.04(-0.17%) |
Nov 18, 2016 | 23.17 | 23.17 | 22.90 | 23.02 | 86,018 | -0.48(-2.04%) |
Nov 17, 2016 | 23.46 | 23.50 | 23.33 | 23.50 | 69,804 | +0.04(+0.17%) |
Nov 16, 2016 | 23.31 | 23.48 | 23.20 | 23.46 | 126,130 | +0.35(+1.51%) |
Nov 15, 2016 | 22.90 | 23.13 | 22.90 | 23.11 | 102,002 | +0.28(+1.23%) |
Nov 14, 2016 | 22.94 | 22.95 | 22.70 | 22.83 | 281,420 | -0.05(-0.22%) |
Nov 11, 2016 | 22.86 | 23.02 | 22.82 | 22.88 | 243,888 | +0.06(+0.26%) |
Nov 10, 2016 | 23.01 | 23.10 | 22.82 | 22.82 | 100,164 | -0.09(-0.39%) |
Nov 09, 2016 | 23.06 | 23.09 | 22.82 | 22.91 | 145,313 | -0.29(-1.25%) |
Nov 08, 2016 | 23.13 | 23.27 | 23.05 | 23.20 | 150,779 | +0.13(+0.56%) |
Nov 07, 2016 | 23.21 | 23.26 | 23.00 | 23.07 | 74,301 | +0.07(+0.30%) |
Nov 04, 2016 | 22.88 | 23.07 | 22.84 | 23.00 | 73,911 | +0.18(+0.79%) |
Nov 03, 2016 | 23.08 | 23.08 | 22.76 | 22.82 | 59,390 | -0.20(-0.87%) |
Nov 02, 2016 | 23.03 | 23.08 | 22.98 | 23.02 | 87,034 | +0.00(+0.00%) |
Nov 01, 2016 | 23.05 | 23.08 | 22.93 | 23.02 | 49,137 | +0.00(+0.00%) |
Oct 31, 2016 | 23.09 | 23.09 | 23.00 | 23.02 | 59,404 | +0.05(+0.22%) |
Oct 28, 2016 | 22.91 | 23.14 | 22.91 | 22.97 | 117,268 | -0.02(-0.09%) |
Oct 27, 2016 | 22.98 | 23.10 | 22.87 | 22.99 | 338,433 | +0.15(+0.66%) |
Oct 26, 2016 | 23.13 | 23.13 | 22.84 | 22.84 | 210,508 | -0.21(-0.91%) |
Oct 25, 2016 | 23.23 | 23.23 | 22.99 | 23.05 | 232,378 | -0.17(-0.73%) |
Oct 24, 2016 | 23.52 | 23.57 | 23.20 | 23.22 | 193,521 | -0.05(-0.21%) |
Oct 21, 2016 | 23.41 | 23.56 | 23.24 | 23.27 | 211,706 | -0.25(-1.06%) |
Oct 20, 2016 | 23.25 | 23.57 | 23.25 | 23.52 | 900,578 | +0.39(+1.69%) |
Oct 19, 2016 | 23.10 | 23.29 | 23.07 | 23.13 | 132,759 | +0.15(+0.65%) |
Oct 18, 2016 | 22.84 | 23.09 | 22.76 | 22.98 | 122,486 | +0.28(+1.23%) |
Oct 17, 2016 | 22.66 | 23.05 | 22.51 | 22.70 | 119,431 | -0.01(-0.04%) |
Oct 14, 2016 | 22.94 | 23.02 | 22.68 | 22.71 | 142,211 | -0.22(-0.96%) |
Oct 13, 2016 | 22.77 | 22.93 | 22.60 | 22.93 | 758,529 | +0.09(+0.39%) |
Oct 12, 2016 | 22.80 | 22.85 | 22.67 | 22.84 | 675,899 | +0.18(+0.79%) |
Oct 11, 2016 | 23.03 | 23.04 | 22.64 | 22.66 | 469,895 | -0.38(-1.65%) |
Oct 10, 2016 | 23.04 | 23.07 | 22.83 | 23.04 | 260,129 | +0.03(+0.13%) |
Oct 07, 2016 | 23.12 | 23.47 | 22.97 | 23.01 | 573,793 | -0.07(-0.30%) |
Oct 06, 2016 | 23.15 | 23.20 | 22.91 | 23.08 | 1,481,138 | -0.04(-0.17%) |
Oct 05, 2016 | 23.00 | 23.17 | 22.88 | 23.12 | 479,967 | +0.29(+1.27%) |
Oct 04, 2016 | 22.84 | 23.07 | 22.75 | 22.83 | 389,906 | +0.12(+0.53%) |