Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.75 | 28.75 | 28.75 | 0 | -0.52(-1.77%) | |
Dec 29, 2016 | 29.34 | 29.55 | 29.15 | 29.27 | 19,538 | -0.23(-0.79%) |
Dec 28, 2016 | 29.31 | 29.55 | 28.95 | 29.50 | 59,594 | +0.26(+0.87%) |
Dec 27, 2016 | 29.76 | 30.43 | 29.19 | 29.24 | 9,543 | -0.25(-0.84%) |
Dec 23, 2016 | 29.49 | 29.49 | 29.49 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 28.97 | 30.20 | 28.97 | 29.50 | 36,989 | +0.54(+1.85%) |
Dec 21, 2016 | 28.84 | 29.89 | 28.47 | 28.96 | 167,717 | -0.10(-0.36%) |
Dec 20, 2016 | 29.97 | 31.16 | 28.60 | 29.07 | 96,270 | -0.59(-1.99%) |
Dec 19, 2016 | 28.97 | 30.34 | 28.08 | 29.66 | 79,511 | +0.81(+2.80%) |
Dec 16, 2016 | 28.76 | 29.35 | 28.47 | 28.85 | 167,840 | -0.10(-0.36%) |
Dec 15, 2016 | 29.14 | 30.25 | 28.16 | 28.96 | 79,883 | -0.32(-1.09%) |
Dec 14, 2016 | 30.50 | 30.75 | 29.05 | 29.28 | 60,177 | -1.32(-4.31%) |
Dec 13, 2016 | 29.04 | 31.74 | 29.04 | 30.59 | 270,416 | +1.82(+6.33%) |
Dec 12, 2016 | 28.74 | 29.91 | 28.17 | 28.77 | 443,788 | +0.73(+2.62%) |
Dec 09, 2016 | 27.46 | 28.75 | 27.15 | 28.04 | 58,553 | +0.45(+1.62%) |
Dec 08, 2016 | 27.58 | 27.95 | 27.11 | 27.59 | 77,987 | +0.02(+0.09%) |
Dec 07, 2016 | 27.05 | 28.11 | 26.77 | 27.57 | 60,306 | +0.73(+2.71%) |
Dec 06, 2016 | 25.56 | 26.84 | 25.56 | 26.84 | 64,859 | +1.32(+5.16%) |
Dec 05, 2016 | 25.71 | 26.45 | 25.51 | 25.52 | 32,091 | -0.15(-0.59%) |
Dec 02, 2016 | 25.79 | 26.07 | 25.53 | 25.67 | 16,869 | -0.11(-0.43%) |
Dec 01, 2016 | 25.75 | 26.35 | 25.26 | 25.79 | 134,992 | +0.18(+0.69%) |
Nov 30, 2016 | 26.51 | 26.95 | 25.42 | 25.61 | 211,258 | -0.57(-2.17%) |
Nov 29, 2016 | 26.59 | 26.68 | 25.57 | 26.18 | 62,470 | -0.50(-1.86%) |
Nov 28, 2016 | 26.91 | 27.06 | 26.19 | 26.67 | 35,287 | -0.46(-1.71%) |
Nov 25, 2016 | 26.23 | 27.19 | 25.98 | 27.14 | 9,889 | +1.01(+3.85%) |
Nov 23, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.04(+0.15%) | |
Nov 22, 2016 | 25.56 | 26.19 | 25.56 | 26.09 | 148,603 | +0.59(+2.32%) |
Nov 21, 2016 | 25.91 | 26.75 | 25.32 | 25.50 | 161,669 | -0.34(-1.33%) |
Nov 18, 2016 | 25.69 | 26.15 | 25.18 | 25.84 | 133,570 | +0.15(+0.59%) |
Nov 17, 2016 | 25.59 | 26.67 | 25.47 | 25.69 | 94,107 | +0.10(+0.37%) |
Nov 16, 2016 | 24.50 | 25.99 | 23.80 | 25.59 | 215,170 | +0.96(+3.89%) |
Nov 15, 2016 | 23.95 | 25.20 | 23.64 | 24.64 | 155,008 | +0.86(+3.63%) |
Nov 14, 2016 | 23.73 | 23.96 | 23.48 | 23.77 | 116,731 | +0.13(+0.54%) |
Nov 11, 2016 | 23.71 | 23.84 | 23.57 | 23.65 | 40,726 | +0.04(+0.17%) |
Nov 10, 2016 | 23.82 | 23.93 | 23.32 | 23.61 | 210,898 | -0.30(-1.24%) |
Nov 09, 2016 | 23.42 | 24.66 | 23.16 | 23.90 | 38,411 | +0.29(+1.22%) |
Nov 08, 2016 | 24.16 | 24.33 | 23.57 | 23.61 | 54,696 | -0.47(-1.96%) |
Nov 07, 2016 | 23.58 | 24.66 | 23.58 | 24.09 | 33,176 | +0.22(+0.90%) |
Nov 04, 2016 | 23.85 | 24.21 | 23.56 | 23.87 | 119,448 | +0.02(+0.10%) |
Nov 03, 2016 | 23.96 | 24.34 | 23.26 | 23.85 | 475,662 | -0.08(-0.33%) |
Nov 02, 2016 | 23.08 | 24.54 | 23.08 | 23.93 | 497,231 | +0.77(+3.35%) |
Nov 01, 2016 | 23.84 | 24.03 | 23.07 | 23.15 | 218,875 | -0.81(-3.37%) |
Oct 31, 2016 | 24.49 | 24.49 | 23.77 | 23.96 | 48,116 | -0.40(-1.64%) |
Oct 28, 2016 | 24.88 | 25.00 | 24.02 | 24.36 | 33,901 | -0.54(-2.18%) |
Oct 27, 2016 | 24.47 | 24.98 | 24.47 | 24.90 | 17,628 | +0.43(+1.76%) |
Oct 26, 2016 | 24.56 | 24.57 | 24.16 | 24.47 | 56,112 | -0.05(-0.20%) |
Oct 25, 2016 | 24.56 | 24.71 | 24.16 | 24.52 | 19,826 | -0.24(-0.97%) |
Oct 24, 2016 | 24.30 | 24.81 | 23.84 | 24.76 | 621,521 | +0.64(+2.65%) |
Oct 21, 2016 | 24.11 | 24.48 | 23.84 | 24.12 | 212,441 | +0.13(+0.53%) |
Oct 20, 2016 | 23.97 | 24.46 | 23.85 | 23.99 | 283,574 | +0.15(+0.64%) |
Oct 19, 2016 | 24.35 | 24.39 | 23.68 | 23.84 | 301,314 | -0.46(-1.87%) |
Oct 18, 2016 | 24.32 | 24.52 | 24.18 | 24.29 | 339,207 | -0.06(-0.26%) |
Oct 17, 2016 | 23.51 | 24.61 | 23.35 | 24.36 | 360,718 | +1.00(+4.27%) |
Oct 14, 2016 | 22.90 | 23.40 | 22.90 | 23.36 | 351,257 | +0.39(+1.70%) |
Oct 13, 2016 | 23.19 | 23.38 | 22.48 | 22.97 | 324,248 | -0.25(-1.07%) |
Oct 12, 2016 | 22.68 | 23.73 | 22.57 | 23.21 | 848,409 | +0.54(+2.40%) |
Oct 11, 2016 | 23.00 | 23.07 | 22.44 | 22.67 | 437,339 | -0.02(-0.07%) |
Oct 10, 2016 | 22.60 | 23.15 | 22.36 | 22.69 | 845,187 | +0.56(+2.53%) |
Oct 07, 2016 | 22.36 | 22.36 | 21.96 | 22.13 | 206,616 | -0.07(-0.32%) |
Oct 06, 2016 | 22.34 | 22.36 | 22.07 | 22.20 | 151,914 | -0.01(-0.04%) |
Oct 05, 2016 | 21.88 | 22.40 | 21.73 | 22.21 | 111,495 | +0.02(+0.07%) |
Oct 04, 2016 | 22.36 | 22.38 | 21.50 | 22.19 | 75,117 | +0.17(+0.76%) |
Oct 03, 2016 | 22.44 | 22.64 | 21.90 | 22.02 | 279,110 | -0.26(-1.15%) |
Sep 30, 2016 | 22.35 | 22.47 | 22.08 | 22.28 | 171,054 | +0.22(+1.01%) |
Sep 29, 2016 | 22.05 | 22.35 | 21.92 | 22.06 | 71,523 | -0.16(-0.72%) |
Sep 28, 2016 | 21.67 | 22.36 | 21.66 | 22.22 | 354,377 | +0.50(+2.28%) |
Sep 27, 2016 | 21.84 | 21.96 | 21.59 | 21.72 | 362,416 | -0.24(-1.09%) |
Sep 26, 2016 | 21.41 | 22.36 | 21.40 | 21.96 | 175,378 | +0.48(+2.23%) |
Sep 23, 2016 | 21.56 | 21.93 | 21.17 | 21.48 | 266,496 | +0.13(+0.60%) |
Sep 22, 2016 | 21.16 | 21.39 | 21.09 | 21.35 | 161,804 | +0.26(+1.25%) |
Sep 21, 2016 | 21.23 | 21.24 | 21.00 | 21.09 | 251,942 | +0.07(+0.34%) |
Sep 20, 2016 | 20.98 | 21.12 | 20.95 | 21.02 | 194,211 | -0.06(-0.30%) |
Sep 19, 2016 | 21.17 | 21.31 | 20.80 | 21.08 | 688,527 | +0.11(+0.53%) |
Sep 16, 2016 | 20.76 | 21.36 | 20.76 | 20.97 | 862,340 | +0.05(+0.23%) |