Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.70 | 23.70 | 23.70 | 0 | -0.25(-1.04%) | |
Dec 29, 2016 | 24.43 | 24.53 | 23.89 | 23.95 | 181,913 | -0.45(-1.84%) |
Dec 28, 2016 | 25.10 | 25.18 | 24.33 | 24.40 | 145,218 | -0.76(-3.02%) |
Dec 27, 2016 | 25.01 | 25.37 | 24.87 | 25.16 | 98,176 | +0.27(+1.08%) |
Dec 23, 2016 | 24.89 | 24.89 | 24.89 | 0 | -0.09(-0.36%) | |
Dec 22, 2016 | 25.31 | 25.52 | 24.93 | 24.98 | 145,030 | -0.37(-1.46%) |
Dec 21, 2016 | 25.78 | 25.88 | 25.35 | 25.35 | 144,637 | -0.50(-1.93%) |
Dec 20, 2016 | 25.76 | 25.99 | 25.47 | 25.85 | 195,598 | +0.33(+1.29%) |
Dec 19, 2016 | 25.32 | 25.55 | 24.81 | 25.52 | 278,495 | +0.10(+0.39%) |
Dec 16, 2016 | 25.65 | 25.82 | 25.27 | 25.42 | 673,864 | -0.07(-0.27%) |
Dec 15, 2016 | 24.65 | 25.68 | 24.54 | 25.49 | 269,340 | +0.73(+2.95%) |
Dec 14, 2016 | 25.27 | 25.35 | 24.74 | 24.76 | 163,110 | -0.50(-1.98%) |
Dec 13, 2016 | 25.81 | 25.97 | 25.04 | 25.26 | 227,018 | -0.58(-2.24%) |
Dec 12, 2016 | 26.07 | 26.14 | 25.47 | 25.84 | 169,523 | -0.01(-0.04%) |
Dec 09, 2016 | 26.02 | 26.02 | 25.54 | 25.85 | 171,396 | -0.04(-0.15%) |
Dec 08, 2016 | 25.11 | 26.02 | 25.10 | 25.89 | 299,725 | +0.87(+3.48%) |
Dec 07, 2016 | 24.82 | 25.15 | 24.65 | 25.02 | 151,075 | +0.30(+1.21%) |
Dec 06, 2016 | 24.56 | 24.84 | 24.44 | 24.72 | 394,243 | +0.18(+0.73%) |
Dec 05, 2016 | 24.37 | 25.12 | 24.37 | 24.54 | 266,450 | +0.44(+1.83%) |
Dec 02, 2016 | 24.32 | 24.39 | 23.79 | 24.10 | 168,115 | -0.14(-0.58%) |
Dec 01, 2016 | 24.36 | 24.68 | 24.11 | 24.24 | 225,076 | +0.05(+0.21%) |
Nov 30, 2016 | 24.89 | 25.11 | 24.18 | 24.19 | 292,593 | -0.31(-1.27%) |
Nov 29, 2016 | 24.69 | 24.98 | 24.36 | 24.50 | 321,207 | -0.10(-0.41%) |
Nov 28, 2016 | 25.40 | 25.45 | 24.54 | 24.60 | 255,052 | -0.80(-3.15%) |
Nov 25, 2016 | 25.44 | 25.47 | 25.14 | 25.40 | 148,959 | +0.00(+0.00%) |
Nov 23, 2016 | 25.40 | 25.40 | 25.40 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 24.16 | 25.42 | 23.61 | 25.35 | 517,204 | +1.28(+5.32%) |
Nov 21, 2016 | 24.00 | 24.13 | 23.55 | 24.07 | 212,155 | +0.35(+1.48%) |
Nov 18, 2016 | 24.06 | 24.19 | 23.64 | 23.72 | 320,460 | -0.27(-1.13%) |
Nov 17, 2016 | 24.67 | 24.67 | 24.00 | 23.99 | 202,877 | -0.19(-0.79%) |
Nov 16, 2016 | 24.14 | 24.28 | 23.70 | 24.18 | 323,688 | +0.04(+0.17%) |
Nov 15, 2016 | 24.24 | 24.56 | 23.95 | 24.14 | 184,181 | +0.04(+0.17%) |
Nov 14, 2016 | 23.49 | 24.42 | 23.49 | 24.10 | 315,569 | +0.83(+3.57%) |
Nov 11, 2016 | 21.91 | 23.37 | 21.91 | 23.27 | 475,278 | +1.33(+6.06%) |
Nov 10, 2016 | 21.27 | 22.00 | 21.24 | 21.94 | 281,647 | +0.76(+3.59%) |
Nov 09, 2016 | 19.65 | 21.26 | 19.65 | 21.18 | 220,500 | +1.60(+8.17%) |
Nov 08, 2016 | 19.38 | 19.71 | 19.21 | 19.58 | 101,416 | +0.18(+0.93%) |
Nov 07, 2016 | 19.42 | 19.58 | 19.22 | 19.40 | 122,790 | +0.40(+2.11%) |
Nov 04, 2016 | 18.78 | 19.29 | 18.74 | 19.00 | 129,875 | +0.10(+0.53%) |
Nov 03, 2016 | 18.67 | 19.05 | 18.52 | 18.90 | 116,015 | +0.34(+1.83%) |
Nov 02, 2016 | 18.43 | 19.17 | 18.43 | 18.56 | 187,425 | +0.15(+0.81%) |
Nov 01, 2016 | 17.85 | 19.96 | 17.85 | 18.41 | 231,712 | -0.10(-0.54%) |
Oct 31, 2016 | 18.65 | 18.65 | 18.21 | 18.51 | 181,780 | -0.21(-1.12%) |
Oct 28, 2016 | 18.75 | 19.00 | 18.67 | 18.72 | 85,290 | +0.00(+0.00%) |
Oct 27, 2016 | 18.78 | 18.99 | 18.72 | 18.72 | 107,286 | +0.07(+0.38%) |
Oct 26, 2016 | 18.79 | 19.04 | 18.64 | 18.65 | 87,346 | -0.28(-1.48%) |
Oct 25, 2016 | 19.04 | 19.05 | 18.73 | 18.93 | 100,978 | -0.15(-0.79%) |
Oct 24, 2016 | 18.88 | 19.48 | 18.79 | 19.08 | 126,630 | +0.38(+2.03%) |
Oct 21, 2016 | 18.47 | 18.77 | 18.47 | 18.70 | 90,569 | +0.03(+0.16%) |
Oct 20, 2016 | 18.45 | 18.74 | 18.37 | 18.67 | 84,649 | +0.11(+0.59%) |
Oct 19, 2016 | 18.88 | 18.88 | 18.47 | 18.56 | 227,967 | -0.21(-1.12%) |
Oct 18, 2016 | 18.82 | 18.93 | 18.68 | 18.77 | 89,040 | +0.24(+1.30%) |
Oct 17, 2016 | 18.56 | 18.74 | 18.46 | 18.53 | 86,849 | -0.04(-0.22%) |
Oct 14, 2016 | 19.01 | 19.05 | 18.56 | 18.57 | 101,407 | -0.27(-1.43%) |
Oct 13, 2016 | 18.85 | 19.04 | 18.76 | 18.84 | 128,912 | -0.21(-1.10%) |
Oct 12, 2016 | 19.27 | 19.31 | 18.84 | 19.05 | 317,432 | -0.12(-0.63%) |
Oct 11, 2016 | 19.77 | 19.77 | 19.06 | 19.17 | 137,654 | -0.60(-3.03%) |
Oct 10, 2016 | 19.77 | 20.04 | 19.69 | 19.77 | 121,287 | +0.20(+1.02%) |
Oct 07, 2016 | 19.83 | 19.83 | 19.55 | 19.57 | 101,444 | -0.26(-1.31%) |
Oct 06, 2016 | 19.77 | 19.90 | 19.58 | 19.83 | 125,848 | -0.02(-0.10%) |
Oct 05, 2016 | 19.70 | 19.93 | 19.50 | 19.85 | 135,233 | +0.33(+1.69%) |
Oct 04, 2016 | 19.30 | 19.70 | 19.23 | 19.52 | 228,408 | +0.29(+1.51%) |