Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.12 | 25.12 | 25.12 | 0 | +0.30(+1.21%) | |
Dec 29, 2016 | 24.94 | 25.20 | 24.55 | 24.82 | 191,582 | -0.14(-0.56%) |
Dec 28, 2016 | 25.25 | 25.31 | 24.76 | 24.96 | 164,662 | -0.29(-1.15%) |
Dec 27, 2016 | 24.75 | 25.37 | 24.74 | 25.25 | 130,218 | +0.54(+2.19%) |
Dec 23, 2016 | 24.71 | 24.71 | 24.71 | 0 | +0.06(+0.24%) | |
Dec 22, 2016 | 24.97 | 25.04 | 24.54 | 24.65 | 220,802 | -0.33(-1.32%) |
Dec 21, 2016 | 24.94 | 25.08 | 24.76 | 24.98 | 315,332 | +0.07(+0.28%) |
Dec 20, 2016 | 25.24 | 25.24 | 24.62 | 24.91 | 385,352 | -0.24(-0.95%) |
Dec 19, 2016 | 25.03 | 25.24 | 24.85 | 25.15 | 227,435 | +0.12(+0.48%) |
Dec 16, 2016 | 24.74 | 25.06 | 24.26 | 25.03 | 1,417,210 | +0.36(+1.46%) |
Dec 15, 2016 | 24.93 | 25.22 | 24.63 | 24.67 | 300,282 | -0.20(-0.80%) |
Dec 14, 2016 | 25.08 | 25.23 | 24.28 | 24.87 | 431,101 | -0.27(-1.07%) |
Dec 13, 2016 | 24.74 | 25.15 | 24.66 | 25.14 | 365,281 | +0.59(+2.40%) |
Dec 12, 2016 | 23.75 | 24.84 | 23.75 | 24.55 | 376,320 | +0.64(+2.68%) |
Dec 09, 2016 | 24.32 | 24.53 | 23.79 | 23.91 | 759,567 | -0.28(-1.16%) |
Dec 08, 2016 | 23.96 | 24.47 | 23.89 | 24.19 | 302,811 | +0.23(+0.96%) |
Dec 07, 2016 | 22.49 | 24.06 | 22.49 | 23.96 | 505,298 | +1.59(+7.11%) |
Dec 06, 2016 | 22.33 | 22.58 | 21.98 | 22.37 | 309,146 | +0.19(+0.86%) |
Dec 05, 2016 | 22.42 | 22.94 | 22.08 | 22.18 | 519,161 | -0.01(-0.05%) |
Dec 02, 2016 | 22.60 | 22.67 | 22.16 | 22.19 | 277,069 | -0.49(-2.16%) |
Dec 01, 2016 | 22.29 | 22.91 | 21.98 | 22.68 | 317,857 | +0.46(+2.07%) |
Nov 30, 2016 | 22.66 | 22.66 | 22.08 | 22.22 | 327,522 | -0.24(-1.07%) |
Nov 29, 2016 | 22.65 | 23.19 | 22.40 | 22.46 | 466,573 | -0.10(-0.44%) |
Nov 28, 2016 | 21.66 | 22.68 | 21.61 | 22.56 | 439,399 | +0.82(+3.77%) |
Nov 25, 2016 | 21.70 | 21.82 | 21.30 | 21.74 | 123,302 | +0.02(+0.09%) |
Nov 23, 2016 | 21.72 | 21.72 | 21.72 | 0 | +0.26(+1.21%) | |
Nov 22, 2016 | 19.78 | 21.50 | 19.66 | 21.46 | 1,123,806 | +1.71(+8.66%) |
Nov 21, 2016 | 19.76 | 19.94 | 19.50 | 19.75 | 326,182 | -0.01(-0.05%) |
Nov 18, 2016 | 19.84 | 19.89 | 19.54 | 19.76 | 564,890 | -0.06(-0.30%) |
Nov 17, 2016 | 19.75 | 19.93 | 19.66 | 19.82 | 594,891 | +0.25(+1.28%) |
Nov 16, 2016 | 19.08 | 19.79 | 19.05 | 19.57 | 835,252 | +0.47(+2.46%) |
Nov 15, 2016 | 19.87 | 19.87 | 18.94 | 19.10 | 375,312 | -0.80(-4.02%) |
Nov 14, 2016 | 20.20 | 20.22 | 19.62 | 19.90 | 1,023,974 | -0.06(-0.30%) |
Nov 11, 2016 | 19.84 | 20.69 | 19.01 | 19.96 | 959,634 | +0.18(+0.91%) |
Nov 10, 2016 | 18.06 | 20.40 | 18.06 | 19.78 | 1,281,144 | +0.98(+5.21%) |
Nov 09, 2016 | 18.45 | 18.95 | 18.03 | 18.80 | 553,423 | -0.12(-0.63%) |
Nov 08, 2016 | 19.50 | 19.58 | 18.87 | 18.92 | 184,166 | -0.57(-2.92%) |
Nov 07, 2016 | 19.54 | 20.08 | 19.16 | 19.49 | 547,564 | +0.38(+1.99%) |
Nov 04, 2016 | 18.71 | 19.37 | 18.62 | 19.11 | 634,541 | +0.62(+3.35%) |
Nov 03, 2016 | 19.28 | 19.28 | 18.44 | 18.49 | 195,443 | -0.68(-3.55%) |
Nov 02, 2016 | 19.23 | 19.51 | 19.16 | 19.17 | 206,982 | -0.04(-0.21%) |
Nov 01, 2016 | 18.91 | 19.29 | 18.82 | 19.21 | 355,971 | +0.27(+1.43%) |
Oct 31, 2016 | 19.39 | 19.39 | 18.87 | 18.94 | 178,376 | -0.42(-2.17%) |
Oct 28, 2016 | 19.64 | 19.87 | 19.32 | 19.36 | 124,696 | -0.27(-1.38%) |
Oct 27, 2016 | 20.37 | 20.37 | 19.55 | 19.63 | 258,798 | -0.67(-3.30%) |
Oct 26, 2016 | 20.66 | 20.88 | 20.21 | 20.30 | 130,376 | -0.44(-2.12%) |
Oct 25, 2016 | 21.25 | 21.33 | 20.69 | 20.74 | 121,006 | -0.55(-2.58%) |
Oct 24, 2016 | 21.25 | 21.48 | 21.06 | 21.29 | 252,722 | +0.22(+1.04%) |
Oct 21, 2016 | 21.26 | 21.33 | 20.86 | 21.07 | 165,375 | -0.32(-1.50%) |
Oct 20, 2016 | 21.66 | 21.66 | 20.98 | 21.39 | 253,608 | -0.28(-1.29%) |
Oct 19, 2016 | 21.83 | 21.99 | 21.65 | 21.67 | 127,095 | -0.17(-0.78%) |
Oct 18, 2016 | 22.01 | 22.25 | 21.79 | 21.84 | 113,889 | -0.14(-0.64%) |
Oct 17, 2016 | 22.00 | 22.39 | 21.88 | 21.98 | 131,311 | +0.11(+0.50%) |
Oct 14, 2016 | 21.98 | 22.46 | 21.86 | 21.87 | 168,277 | -0.02(-0.09%) |
Oct 13, 2016 | 22.13 | 22.33 | 21.84 | 21.89 | 278,398 | -0.51(-2.28%) |
Oct 12, 2016 | 22.70 | 22.79 | 22.31 | 22.40 | 123,768 | -0.23(-1.02%) |
Oct 11, 2016 | 23.47 | 23.68 | 22.61 | 22.63 | 149,955 | -0.84(-3.58%) |
Oct 10, 2016 | 22.83 | 23.66 | 22.83 | 23.47 | 193,386 | +0.62(+2.71%) |
Oct 07, 2016 | 23.59 | 23.59 | 22.67 | 22.85 | 366,492 | -0.76(-3.22%) |
Oct 06, 2016 | 23.73 | 23.88 | 23.32 | 23.61 | 148,459 | -0.20(-0.84%) |
Oct 05, 2016 | 22.99 | 24.50 | 22.93 | 23.81 | 491,989 | +0.98(+4.29%) |
Oct 04, 2016 | 23.78 | 24.03 | 22.69 | 22.83 | 210,958 | -0.94(-3.95%) |