Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.33 | 24.33 | 24.33 | 0 | -0.10(-0.41%) | |
Dec 29, 2016 | 24.44 | 24.49 | 24.38 | 24.43 | 627,985 | +0.02(+0.07%) |
Dec 28, 2016 | 24.65 | 24.65 | 24.41 | 24.42 | 517,923 | -0.19(-0.75%) |
Dec 27, 2016 | 24.65 | 24.66 | 24.59 | 24.60 | 309,984 | +0.04(+0.17%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 24.60 | 24.60 | 24.49 | 24.54 | 556,835 | -0.04(-0.17%) |
Dec 21, 2016 | 24.66 | 24.67 | 24.59 | 24.59 | 399,841 | -0.07(-0.27%) |
Dec 20, 2016 | 24.69 | 24.69 | 24.61 | 24.65 | 501,144 | +0.07(+0.27%) |
Dec 19, 2016 | 24.59 | 24.63 | 24.54 | 24.58 | 325,319 | +0.05(+0.20%) |
Dec 16, 2016 | 24.65 | 24.67 | 24.50 | 24.53 | 333,019 | -0.02(-0.09%) |
Dec 15, 2016 | 24.53 | 24.66 | 24.47 | 24.56 | 692,259 | +0.08(+0.33%) |
Dec 14, 2016 | 24.72 | 24.72 | 24.44 | 24.48 | 539,720 | -0.23(-0.92%) |
Dec 13, 2016 | 24.69 | 24.74 | 24.63 | 24.70 | 526,411 | +0.14(+0.58%) |
Dec 12, 2016 | 24.58 | 24.63 | 24.52 | 24.56 | 375,173 | +0.00(+0.00%) |
Dec 09, 2016 | 24.48 | 24.56 | 24.42 | 24.56 | 365,322 | +0.17(+0.69%) |
Dec 08, 2016 | 24.42 | 24.48 | 24.32 | 24.39 | 633,218 | +0.03(+0.10%) |
Dec 07, 2016 | 24.08 | 24.37 | 24.02 | 24.37 | 1,319,046 | +0.31(+1.29%) |
Dec 06, 2016 | 24.06 | 24.07 | 23.94 | 24.06 | 468,327 | +0.08(+0.31%) |
Dec 05, 2016 | 24.00 | 24.04 | 23.93 | 23.98 | 355,951 | +0.11(+0.46%) |
Dec 02, 2016 | 23.89 | 23.94 | 23.83 | 23.87 | 407,408 | -0.01(-0.04%) |
Dec 01, 2016 | 23.96 | 23.96 | 23.83 | 23.88 | 620,497 | -0.02(-0.07%) |
Nov 30, 2016 | 24.04 | 24.04 | 23.90 | 23.90 | 1,144,979 | -0.03(-0.14%) |
Nov 29, 2016 | 23.90 | 23.98 | 23.86 | 23.93 | 687,844 | +0.07(+0.28%) |
Nov 28, 2016 | 23.91 | 23.96 | 23.85 | 23.86 | 373,011 | -0.10(-0.42%) |
Nov 25, 2016 | 23.95 | 23.97 | 23.92 | 23.97 | 189,948 | +0.08(+0.35%) |
Nov 23, 2016 | 23.88 | 23.88 | 23.88 | 0 | +0.04(+0.18%) | |
Nov 22, 2016 | 23.86 | 23.86 | 23.75 | 23.84 | 374,887 | +0.06(+0.25%) |
Nov 21, 2016 | 23.76 | 23.78 | 23.66 | 23.78 | 569,413 | +0.14(+0.60%) |
Nov 18, 2016 | 23.72 | 23.72 | 23.61 | 23.64 | 278,715 | -0.03(-0.14%) |
Nov 17, 2016 | 23.63 | 23.69 | 23.60 | 23.67 | 315,702 | +0.06(+0.25%) |
Nov 16, 2016 | 23.66 | 23.66 | 23.55 | 23.61 | 234,872 | -0.06(-0.25%) |
Nov 15, 2016 | 23.67 | 23.68 | 23.51 | 23.67 | 632,963 | +0.12(+0.50%) |
Nov 14, 2016 | 23.58 | 23.66 | 23.51 | 23.55 | 398,443 | +0.04(+0.18%) |
Nov 11, 2016 | 23.53 | 23.53 | 23.38 | 23.51 | 538,626 | +0.00(+0.00%) |
Nov 10, 2016 | 23.49 | 23.59 | 23.37 | 23.51 | 339,632 | +0.19(+0.83%) |
Nov 09, 2016 | 22.98 | 23.41 | 22.87 | 23.32 | 673,796 | +0.34(+1.49%) |
Nov 08, 2016 | 22.92 | 23.05 | 22.83 | 22.98 | 170,002 | +0.08(+0.33%) |
Nov 07, 2016 | 22.75 | 22.90 | 22.72 | 22.90 | 236,191 | +0.47(+2.09%) |
Nov 04, 2016 | 22.47 | 22.57 | 22.43 | 22.43 | 264,280 | -0.06(-0.26%) |
Nov 03, 2016 | 22.62 | 22.62 | 22.45 | 22.49 | 287,343 | -0.05(-0.22%) |
Nov 02, 2016 | 22.65 | 22.65 | 22.50 | 22.54 | 279,763 | -0.09(-0.41%) |
Nov 01, 2016 | 22.86 | 22.86 | 22.51 | 22.63 | 289,298 | -0.17(-0.73%) |
Oct 31, 2016 | 22.83 | 22.88 | 22.78 | 22.80 | 348,625 | +0.01(+0.04%) |
Oct 28, 2016 | 22.86 | 22.90 | 22.70 | 22.79 | 362,106 | -0.05(-0.22%) |
Oct 27, 2016 | 22.99 | 22.99 | 22.83 | 22.84 | 230,697 | -0.04(-0.18%) |
Oct 26, 2016 | 22.83 | 22.96 | 22.81 | 22.88 | 201,567 | +0.03(+0.11%) |
Oct 25, 2016 | 22.88 | 22.93 | 22.84 | 22.86 | 186,132 | -0.05(-0.22%) |
Oct 24, 2016 | 22.93 | 22.94 | 22.86 | 22.91 | 161,650 | +0.11(+0.48%) |
Oct 21, 2016 | 22.75 | 22.83 | 22.67 | 22.80 | 262,197 | +0.03(+0.11%) |
Oct 20, 2016 | 22.78 | 22.84 | 22.69 | 22.78 | 288,335 | -0.03(-0.11%) |
Oct 19, 2016 | 22.83 | 22.83 | 22.72 | 22.80 | 187,768 | +0.03(+0.11%) |
Oct 18, 2016 | 22.84 | 22.88 | 22.73 | 22.78 | 169,662 | +0.10(+0.44%) |
Oct 17, 2016 | 22.76 | 22.77 | 22.66 | 22.68 | 139,162 | -0.07(-0.31%) |
Oct 14, 2016 | 22.86 | 22.89 | 22.73 | 22.75 | 217,725 | +0.02(+0.09%) |
Oct 13, 2016 | 22.72 | 22.79 | 22.57 | 22.73 | 252,549 | -0.08(-0.37%) |
Oct 12, 2016 | 22.79 | 22.85 | 22.73 | 22.81 | 134,682 | +0.03(+0.15%) |
Oct 11, 2016 | 23.00 | 23.00 | 22.68 | 22.78 | 325,160 | -0.25(-1.09%) |
Oct 10, 2016 | 23.08 | 23.13 | 23.00 | 23.03 | 95,287 | +0.03(+0.15%) |
Oct 07, 2016 | 23.10 | 23.10 | 22.88 | 22.99 | 139,897 | -0.07(-0.29%) |
Oct 06, 2016 | 23.06 | 23.09 | 22.95 | 23.06 | 406,001 | +0.02(+0.07%) |
Oct 05, 2016 | 23.00 | 23.09 | 23.00 | 23.04 | 184,211 | +0.11(+0.47%) |
Oct 04, 2016 | 23.09 | 23.09 | 22.88 | 22.93 | 158,693 | -0.09(-0.40%) |