Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.00 | 30.00 | 30.00 | 0 | +1.04(+3.59%) | |
Dec 29, 2016 | 28.71 | 29.13 | 28.52 | 28.96 | 117,597 | +0.21(+0.73%) |
Dec 28, 2016 | 28.57 | 28.87 | 27.88 | 28.75 | 173,681 | +0.32(+1.13%) |
Dec 27, 2016 | 28.98 | 29.55 | 28.02 | 28.43 | 99,466 | +0.11(+0.39%) |
Dec 23, 2016 | 28.32 | 28.32 | 28.32 | 0 | +0.82(+2.98%) | |
Dec 22, 2016 | 27.46 | 27.86 | 26.95 | 27.50 | 68,173 | -0.03(-0.11%) |
Dec 21, 2016 | 27.39 | 27.89 | 27.26 | 27.53 | 32,587 | -0.32(-1.15%) |
Dec 20, 2016 | 27.96 | 28.35 | 27.53 | 27.85 | 99,624 | -0.03(-0.11%) |
Dec 19, 2016 | 27.72 | 27.89 | 26.99 | 27.88 | 75,183 | +0.28(+1.01%) |
Dec 16, 2016 | 27.01 | 28.07 | 26.17 | 27.60 | 968,325 | +0.97(+3.64%) |
Dec 15, 2016 | 25.13 | 26.72 | 24.34 | 26.63 | 261,707 | +1.51(+6.01%) |
Dec 14, 2016 | 25.64 | 25.90 | 24.25 | 25.12 | 263,085 | -0.64(-2.48%) |
Dec 13, 2016 | 26.08 | 26.50 | 25.01 | 25.76 | 186,814 | -0.24(-0.92%) |
Dec 12, 2016 | 26.63 | 26.98 | 25.50 | 26.00 | 158,067 | -0.74(-2.77%) |
Dec 09, 2016 | 27.00 | 29.45 | 26.55 | 26.74 | 128,012 | -0.26(-0.96%) |
Dec 08, 2016 | 27.40 | 27.91 | 24.97 | 27.00 | 131,895 | -0.56(-2.03%) |
Dec 07, 2016 | 27.53 | 28.35 | 27.47 | 27.56 | 89,059 | +0.06(+0.22%) |
Dec 06, 2016 | 28.25 | 28.55 | 27.00 | 27.50 | 411,373 | -1.65(-5.66%) |
Dec 05, 2016 | 29.27 | 29.50 | 28.51 | 29.15 | 126,795 | +0.17(+0.59%) |
Dec 02, 2016 | 29.85 | 29.85 | 28.76 | 28.98 | 198,368 | -0.82(-2.75%) |
Dec 01, 2016 | 30.76 | 31.69 | 29.21 | 29.80 | 75,005 | -0.70(-2.30%) |
Nov 30, 2016 | 31.18 | 31.45 | 30.07 | 30.50 | 79,589 | -0.44(-1.42%) |
Nov 29, 2016 | 29.84 | 31.16 | 29.24 | 30.94 | 157,293 | +1.17(+3.93%) |
Nov 28, 2016 | 29.29 | 29.89 | 28.30 | 29.77 | 82,901 | +0.44(+1.50%) |
Nov 25, 2016 | 29.31 | 29.50 | 28.72 | 29.33 | 21,427 | +0.12(+0.41%) |
Nov 23, 2016 | 29.21 | 29.21 | 29.21 | 0 | +0.05(+0.17%) | |
Nov 22, 2016 | 30.12 | 30.46 | 29.01 | 29.16 | 135,790 | -0.81(-2.70%) |
Nov 21, 2016 | 30.80 | 31.30 | 28.50 | 29.97 | 116,244 | -0.52(-1.71%) |
Nov 18, 2016 | 27.51 | 31.00 | 26.95 | 30.49 | 225,560 | +3.04(+11.07%) |
Nov 17, 2016 | 26.01 | 27.47 | 25.65 | 27.45 | 85,088 | +1.55(+5.98%) |
Nov 16, 2016 | 25.88 | 26.50 | 25.63 | 25.90 | 61,489 | +0.22(+0.86%) |
Nov 15, 2016 | 25.19 | 26.00 | 25.00 | 25.68 | 107,746 | +0.86(+3.46%) |
Nov 14, 2016 | 24.50 | 25.42 | 23.76 | 24.82 | 178,612 | +0.59(+2.43%) |
Nov 11, 2016 | 23.49 | 24.30 | 23.03 | 24.23 | 291,420 | +0.53(+2.24%) |
Nov 10, 2016 | 24.00 | 24.45 | 23.62 | 23.70 | 103,040 | -0.05(-0.21%) |
Nov 09, 2016 | 22.95 | 23.75 | 22.95 | 23.75 | 159,595 | +0.44(+1.89%) |
Nov 08, 2016 | 23.54 | 23.55 | 22.77 | 23.31 | 80,389 | -0.21(-0.89%) |
Nov 07, 2016 | 23.59 | 23.75 | 22.81 | 23.52 | 185,879 | +0.44(+1.91%) |
Nov 04, 2016 | 23.47 | 24.50 | 22.33 | 23.08 | 187,995 | -0.28(-1.20%) |
Nov 03, 2016 | 24.84 | 25.54 | 22.16 | 23.36 | 249,929 | -1.54(-6.18%) |
Nov 02, 2016 | 25.74 | 25.98 | 24.75 | 24.90 | 137,568 | -0.84(-3.26%) |
Nov 01, 2016 | 25.11 | 26.50 | 24.19 | 25.74 | 127,463 | +0.79(+3.17%) |
Oct 31, 2016 | 24.41 | 25.10 | 24.16 | 24.95 | 161,742 | +0.70(+2.89%) |
Oct 28, 2016 | 25.18 | 25.18 | 23.48 | 24.25 | 256,229 | -0.77(-3.08%) |
Oct 27, 2016 | 26.08 | 26.08 | 23.46 | 25.02 | 316,208 | -0.72(-2.80%) |
Oct 26, 2016 | 26.40 | 26.60 | 25.73 | 25.74 | 134,759 | -0.94(-3.52%) |
Oct 25, 2016 | 26.61 | 27.10 | 26.42 | 26.68 | 292,900 | -0.02(-0.07%) |
Oct 24, 2016 | 25.79 | 26.91 | 25.48 | 26.70 | 244,829 | +0.91(+3.53%) |
Oct 21, 2016 | 26.07 | 26.25 | 25.07 | 25.79 | 473,623 | -0.26(-1.00%) |