Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.58 | 31.58 | 31.58 | 0 | +0.57(+1.83%) | |
Dec 29, 2016 | 30.36 | 31.05 | 30.34 | 31.01 | 97,837 | +0.62(+2.05%) |
Dec 28, 2016 | 30.93 | 30.93 | 30.32 | 30.39 | 76,907 | -0.36(-1.17%) |
Dec 27, 2016 | 31.20 | 31.20 | 30.72 | 30.75 | 64,531 | -0.31(-1.00%) |
Dec 23, 2016 | 31.06 | 31.06 | 31.06 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 31.56 | 31.97 | 30.76 | 31.16 | 100,065 | -0.27(-0.87%) |
Dec 21, 2016 | 32.36 | 32.36 | 31.40 | 31.44 | 131,813 | +0.34(+1.11%) |
Dec 20, 2016 | 30.59 | 31.14 | 30.39 | 31.09 | 126,773 | +0.82(+2.69%) |
Dec 19, 2016 | 30.24 | 30.32 | 29.62 | 30.28 | 97,117 | +0.03(+0.11%) |
Dec 16, 2016 | 30.56 | 30.56 | 29.81 | 30.24 | 546,897 | -0.14(-0.45%) |
Dec 15, 2016 | 29.63 | 30.81 | 29.63 | 30.38 | 210,130 | +1.14(+3.88%) |
Dec 14, 2016 | 28.73 | 29.35 | 28.73 | 29.24 | 134,635 | +0.50(+1.72%) |
Dec 13, 2016 | 28.80 | 29.13 | 28.56 | 28.75 | 73,950 | +0.15(+0.53%) |
Dec 12, 2016 | 28.32 | 28.79 | 28.28 | 28.60 | 91,854 | +0.28(+0.99%) |
Dec 09, 2016 | 27.81 | 28.36 | 27.76 | 28.32 | 79,775 | +0.50(+1.81%) |
Dec 08, 2016 | 27.51 | 27.82 | 27.07 | 27.81 | 89,429 | +0.44(+1.61%) |
Dec 07, 2016 | 26.79 | 27.54 | 26.79 | 27.37 | 72,937 | +0.52(+1.94%) |
Dec 06, 2016 | 26.18 | 27.05 | 26.18 | 26.85 | 68,153 | +0.69(+2.63%) |
Dec 05, 2016 | 26.08 | 26.41 | 25.92 | 26.16 | 90,876 | +0.29(+1.11%) |
Dec 02, 2016 | 26.09 | 26.24 | 25.82 | 25.88 | 49,338 | -0.39(-1.49%) |
Dec 01, 2016 | 25.92 | 26.36 | 25.92 | 26.27 | 59,386 | +0.40(+1.55%) |
Nov 30, 2016 | 26.88 | 26.88 | 25.85 | 25.87 | 59,521 | -1.05(-3.89%) |
Nov 29, 2016 | 26.83 | 27.12 | 26.52 | 26.92 | 134,081 | +0.09(+0.33%) |
Nov 28, 2016 | 26.72 | 26.83 | 26.44 | 26.83 | 95,183 | +0.07(+0.27%) |
Nov 25, 2016 | 26.60 | 26.81 | 26.40 | 26.76 | 34,723 | +0.30(+1.12%) |
Nov 23, 2016 | 26.46 | 26.46 | 26.46 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.72 | 26.40 | 25.72 | 26.35 | 75,959 | +0.72(+2.81%) |
Nov 21, 2016 | 25.47 | 25.64 | 25.33 | 25.63 | 81,416 | +0.07(+0.28%) |
Nov 18, 2016 | 25.47 | 25.84 | 25.32 | 25.56 | 122,856 | +0.22(+0.88%) |
Nov 17, 2016 | 25.42 | 25.62 | 25.25 | 25.33 | 73,756 | +0.00(+0.00%) |
Nov 16, 2016 | 25.13 | 25.56 | 24.17 | 25.33 | 77,104 | +0.00(+0.00%) |
Nov 15, 2016 | 26.16 | 26.32 | 25.26 | 25.33 | 139,204 | -1.03(-3.91%) |
Nov 14, 2016 | 25.88 | 26.88 | 25.75 | 26.36 | 335,099 | +0.63(+2.43%) |
Nov 11, 2016 | 24.52 | 26.09 | 24.45 | 25.74 | 189,806 | +1.08(+4.37%) |
Nov 10, 2016 | 23.90 | 24.94 | 23.35 | 24.66 | 154,460 | +0.94(+3.98%) |
Nov 09, 2016 | 22.44 | 23.80 | 22.35 | 23.72 | 197,025 | +1.07(+4.72%) |
Nov 08, 2016 | 22.10 | 22.72 | 21.88 | 22.65 | 73,597 | +0.39(+1.74%) |
Nov 07, 2016 | 22.39 | 22.80 | 22.13 | 22.26 | 122,546 | +0.13(+0.57%) |
Nov 04, 2016 | 22.46 | 24.25 | 20.83 | 22.13 | 517,689 | +1.70(+8.34%) |
Nov 03, 2016 | 20.99 | 21.09 | 20.21 | 20.43 | 150,786 | -0.59(-2.79%) |
Nov 02, 2016 | 20.56 | 21.22 | 20.54 | 21.01 | 154,564 | +0.33(+1.61%) |
Nov 01, 2016 | 21.39 | 21.47 | 20.48 | 20.68 | 110,506 | -0.80(-3.73%) |
Oct 31, 2016 | 20.93 | 21.63 | 20.84 | 21.48 | 103,234 | +0.52(+2.46%) |
Oct 28, 2016 | 21.32 | 21.56 | 20.55 | 20.97 | 181,367 | -0.26(-1.23%) |
Oct 27, 2016 | 21.49 | 21.53 | 21.12 | 21.23 | 81,598 | -0.40(-1.83%) |
Oct 26, 2016 | 21.95 | 22.24 | 21.54 | 21.62 | 76,045 | -0.43(-1.94%) |
Oct 25, 2016 | 22.19 | 22.43 | 21.91 | 22.05 | 79,363 | -0.11(-0.50%) |
Oct 24, 2016 | 22.30 | 22.70 | 22.15 | 22.16 | 70,658 | +0.08(+0.36%) |
Oct 21, 2016 | 22.42 | 22.63 | 22.01 | 22.08 | 144,109 | -0.51(-2.24%) |
Oct 20, 2016 | 22.83 | 22.92 | 22.54 | 22.59 | 82,295 | -0.36(-1.55%) |
Oct 19, 2016 | 22.84 | 23.00 | 22.47 | 22.95 | 116,253 | -0.06(-0.24%) |
Oct 18, 2016 | 23.33 | 23.33 | 22.99 | 23.00 | 72,098 | -0.09(-0.38%) |
Oct 17, 2016 | 22.83 | 23.30 | 22.83 | 23.09 | 73,352 | +0.32(+1.39%) |
Oct 14, 2016 | 23.25 | 23.29 | 22.66 | 22.77 | 82,894 | -0.20(-0.86%) |
Oct 13, 2016 | 23.07 | 23.66 | 22.94 | 22.97 | 151,027 | -0.32(-1.36%) |
Oct 12, 2016 | 23.35 | 23.97 | 23.01 | 23.29 | 129,214 | +0.10(+0.41%) |
Oct 11, 2016 | 22.15 | 24.14 | 22.11 | 23.19 | 463,927 | +0.97(+4.39%) |
Oct 10, 2016 | 22.96 | 23.28 | 22.20 | 22.22 | 168,389 | -0.71(-3.08%) |
Oct 07, 2016 | 22.19 | 23.63 | 22.01 | 22.92 | 608,159 | +2.77(+13.72%) |
Oct 06, 2016 | 22.92 | 22.92 | 19.29 | 20.16 | 950,886 | -2.89(-12.55%) |
Oct 05, 2016 | 23.68 | 23.73 | 22.98 | 23.05 | 127,375 | -0.56(-2.38%) |
Oct 04, 2016 | 24.21 | 24.43 | 23.17 | 23.61 | 124,993 | -0.65(-2.68%) |