Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.05 | 25.05 | 25.05 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 25.02 | 25.35 | 24.80 | 25.30 | 937,420 | +0.17(+0.66%) |
Dec 28, 2016 | 25.57 | 25.67 | 24.95 | 25.13 | 652,907 | -0.37(-1.45%) |
Dec 27, 2016 | 24.83 | 25.54 | 24.80 | 25.50 | 838,607 | +0.74(+2.98%) |
Dec 23, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.45 | 24.70 | 24.30 | 24.43 | 521,570 | +0.05(+0.20%) |
Dec 21, 2016 | 24.92 | 25.04 | 24.31 | 24.38 | 689,608 | -0.20(-0.83%) |
Dec 20, 2016 | 25.73 | 25.73 | 24.56 | 24.59 | 1,256,433 | -0.74(-2.92%) |
Dec 19, 2016 | 25.02 | 25.62 | 24.80 | 25.33 | 1,238,632 | +0.12(+0.46%) |
Dec 16, 2016 | 25.48 | 25.48 | 24.50 | 25.21 | 2,337,999 | -0.08(-0.31%) |
Dec 15, 2016 | 24.50 | 25.61 | 24.23 | 25.29 | 1,864,327 | +0.56(+2.28%) |
Dec 14, 2016 | 25.10 | 25.46 | 24.50 | 24.72 | 1,413,469 | -0.99(-3.86%) |
Dec 13, 2016 | 25.94 | 26.47 | 25.43 | 25.72 | 1,485,846 | +0.28(+1.11%) |
Dec 12, 2016 | 26.06 | 26.81 | 25.28 | 25.43 | 1,343,932 | +0.18(+0.69%) |
Dec 09, 2016 | 25.22 | 25.74 | 24.75 | 25.26 | 1,281,068 | +0.34(+1.37%) |
Dec 08, 2016 | 24.42 | 24.97 | 24.20 | 24.92 | 2,001,990 | +0.80(+3.31%) |
Dec 07, 2016 | 24.21 | 24.55 | 23.93 | 24.12 | 1,981,414 | -0.14(-0.56%) |
Dec 06, 2016 | 24.05 | 24.36 | 23.60 | 24.26 | 6,318,766 | -0.48(-1.93%) |
Dec 05, 2016 | 25.53 | 25.70 | 24.59 | 24.73 | 1,941,880 | -0.22(-0.90%) |
Dec 02, 2016 | 25.35 | 25.61 | 24.49 | 24.96 | 1,635,754 | -0.64(-2.51%) |
Dec 01, 2016 | 26.86 | 26.95 | 25.33 | 25.60 | 2,256,160 | -0.31(-1.20%) |
Nov 30, 2016 | 23.95 | 26.55 | 23.95 | 25.91 | 4,240,026 | +3.85(+17.46%) |
Nov 29, 2016 | 22.27 | 22.72 | 21.63 | 22.06 | 2,542,325 | -1.00(-4.34%) |
Nov 28, 2016 | 24.66 | 24.84 | 22.95 | 23.06 | 1,072,763 | -1.65(-6.69%) |
Nov 25, 2016 | 24.90 | 25.15 | 24.57 | 24.71 | 343,598 | -0.37(-1.47%) |
Nov 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.03 | 25.23 | 24.54 | 24.98 | 1,945,113 | -0.06(-0.23%) |
Nov 21, 2016 | 24.61 | 25.03 | 24.36 | 25.03 | 1,385,302 | +1.20(+5.02%) |
Nov 18, 2016 | 23.42 | 24.20 | 23.05 | 23.84 | 1,439,037 | +0.50(+2.12%) |
Nov 17, 2016 | 23.95 | 24.30 | 23.16 | 23.34 | 1,507,400 | -0.25(-1.07%) |
Nov 16, 2016 | 24.10 | 24.48 | 23.40 | 23.60 | 1,696,491 | -0.44(-1.82%) |
Nov 15, 2016 | 23.32 | 24.56 | 23.05 | 24.03 | 1,962,064 | +1.29(+5.69%) |
Nov 14, 2016 | 22.59 | 22.79 | 21.98 | 22.74 | 1,101,303 | +0.08(+0.34%) |
Nov 11, 2016 | 22.33 | 22.90 | 21.93 | 22.66 | 1,577,740 | +0.04(+0.17%) |
Nov 10, 2016 | 22.13 | 22.87 | 21.83 | 22.62 | 1,138,167 | +0.35(+1.57%) |
Nov 09, 2016 | 21.43 | 22.41 | 21.07 | 22.27 | 1,334,140 | +1.02(+4.81%) |
Nov 08, 2016 | 20.46 | 21.39 | 20.39 | 21.25 | 1,094,060 | +0.55(+2.68%) |
Nov 07, 2016 | 20.64 | 21.01 | 20.36 | 20.70 | 1,628,270 | +0.59(+2.95%) |
Nov 04, 2016 | 20.32 | 20.76 | 19.89 | 20.10 | 1,952,516 | -0.32(-1.57%) |
Nov 03, 2016 | 21.30 | 21.30 | 20.20 | 20.42 | 1,616,379 | -0.30(-1.45%) |
Nov 02, 2016 | 21.87 | 21.87 | 20.19 | 20.73 | 2,646,216 | -1.29(-5.87%) |
Nov 01, 2016 | 21.57 | 22.19 | 21.00 | 22.02 | 2,755,383 | +0.81(+3.81%) |
Oct 31, 2016 | 21.50 | 21.50 | 20.84 | 21.21 | 1,625,468 | -0.47(-2.15%) |
Oct 28, 2016 | 21.81 | 22.55 | 21.53 | 21.68 | 1,395,935 | -0.26(-1.20%) |
Oct 27, 2016 | 22.31 | 22.53 | 21.88 | 21.94 | 964,146 | -0.14(-0.62%) |
Oct 26, 2016 | 22.37 | 22.83 | 21.71 | 22.08 | 1,784,716 | -0.59(-2.62%) |
Oct 25, 2016 | 23.35 | 23.35 | 22.50 | 22.67 | 1,349,168 | -0.78(-3.32%) |
Oct 24, 2016 | 23.38 | 24.07 | 22.83 | 23.45 | 1,973,584 | +0.17(+0.71%) |
Oct 21, 2016 | 22.42 | 23.55 | 22.40 | 23.28 | 1,334,479 | +0.54(+2.39%) |
Oct 20, 2016 | 22.70 | 23.11 | 22.36 | 22.74 | 1,015,043 | -0.27(-1.18%) |
Oct 19, 2016 | 22.76 | 23.57 | 22.57 | 23.01 | 988,626 | +0.56(+2.51%) |
Oct 18, 2016 | 23.18 | 23.22 | 22.27 | 22.45 | 785,658 | -0.18(-0.82%) |
Oct 17, 2016 | 22.54 | 22.75 | 22.19 | 22.63 | 1,064,991 | +0.04(+0.17%) |
Oct 14, 2016 | 23.01 | 23.32 | 22.43 | 22.59 | 1,057,872 | -0.43(-1.86%) |
Oct 13, 2016 | 22.94 | 23.27 | 22.66 | 23.02 | 1,325,373 | -0.20(-0.88%) |
Oct 12, 2016 | 23.31 | 23.69 | 22.78 | 23.23 | 2,052,567 | -0.31(-1.32%) |
Oct 11, 2016 | 23.51 | 23.77 | 23.16 | 23.54 | 1,391,332 | -0.07(-0.29%) |
Oct 10, 2016 | 23.30 | 23.76 | 23.14 | 23.60 | 1,420,251 | +0.57(+2.49%) |
Oct 07, 2016 | 23.25 | 23.52 | 22.85 | 23.03 | 1,519,516 | -0.25(-1.09%) |
Oct 06, 2016 | 23.29 | 23.61 | 22.70 | 23.28 | 1,585,048 | +0.12(+0.50%) |
Oct 05, 2016 | 22.88 | 23.41 | 22.46 | 23.17 | 1,578,088 | +0.81(+3.61%) |
Oct 04, 2016 | 22.94 | 23.26 | 22.33 | 22.36 | 1,942,521 | -0.58(-2.54%) |