Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.85 | 23.85 | 23.85 | 0 | -0.12(-0.50%) | |
Dec 29, 2016 | 23.96 | 24.06 | 23.80 | 23.97 | 27,095 | +0.09(+0.38%) |
Dec 28, 2016 | 24.50 | 24.50 | 23.80 | 23.88 | 68,138 | -0.48(-1.97%) |
Dec 27, 2016 | 24.65 | 24.65 | 23.98 | 24.36 | 38,968 | -0.04(-0.16%) |
Dec 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.38(+1.58%) | |
Dec 22, 2016 | 24.18 | 24.18 | 23.80 | 24.02 | 86,401 | -0.10(-0.41%) |
Dec 21, 2016 | 24.01 | 24.22 | 23.86 | 24.12 | 47,483 | +0.11(+0.46%) |
Dec 20, 2016 | 24.26 | 24.26 | 23.75 | 24.01 | 78,145 | -0.09(-0.37%) |
Dec 19, 2016 | 24.29 | 24.38 | 23.95 | 24.10 | 53,159 | -0.06(-0.25%) |
Dec 16, 2016 | 24.16 | 24.68 | 23.71 | 24.16 | 104,314 | +0.08(+0.33%) |
Dec 15, 2016 | 23.96 | 24.22 | 23.67 | 24.08 | 60,528 | +0.18(+0.75%) |
Dec 14, 2016 | 24.63 | 24.74 | 23.82 | 23.90 | 62,652 | -0.75(-3.04%) |
Dec 13, 2016 | 24.63 | 24.90 | 24.40 | 24.65 | 46,127 | +0.03(+0.12%) |
Dec 12, 2016 | 24.79 | 24.79 | 24.53 | 24.62 | 71,461 | -0.27(-1.08%) |
Dec 09, 2016 | 24.56 | 25.00 | 24.56 | 24.89 | 61,470 | +0.32(+1.30%) |
Dec 08, 2016 | 24.28 | 24.60 | 24.08 | 24.57 | 60,518 | +0.29(+1.19%) |
Dec 07, 2016 | 23.95 | 24.37 | 23.86 | 24.28 | 84,527 | +0.25(+1.04%) |
Dec 06, 2016 | 24.13 | 24.20 | 23.91 | 24.03 | 61,987 | +0.01(+0.04%) |
Dec 05, 2016 | 23.78 | 24.20 | 23.59 | 24.02 | 82,450 | +0.24(+1.01%) |
Dec 02, 2016 | 23.57 | 23.86 | 23.27 | 23.78 | 29,931 | +0.13(+0.55%) |
Dec 01, 2016 | 24.35 | 24.40 | 23.48 | 23.65 | 50,507 | -0.73(-2.99%) |
Nov 30, 2016 | 24.30 | 24.55 | 24.05 | 24.38 | 53,733 | +0.08(+0.33%) |
Nov 29, 2016 | 24.29 | 24.51 | 24.08 | 24.30 | 52,287 | +0.05(+0.21%) |
Nov 28, 2016 | 24.31 | 24.42 | 24.13 | 24.25 | 43,518 | -0.03(-0.12%) |
Nov 25, 2016 | 24.47 | 24.50 | 24.22 | 24.28 | 11,899 | -0.31(-1.26%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | +0.21(+0.86%) | |
Nov 22, 2016 | 23.87 | 24.42 | 23.81 | 24.38 | 67,684 | +0.51(+2.14%) |
Nov 21, 2016 | 23.93 | 24.00 | 23.50 | 23.87 | 34,519 | -0.01(-0.04%) |
Nov 18, 2016 | 23.41 | 23.90 | 23.41 | 23.88 | 47,030 | +0.49(+2.09%) |
Nov 17, 2016 | 23.45 | 23.65 | 23.16 | 23.39 | 46,447 | +0.03(+0.13%) |
Nov 16, 2016 | 23.48 | 23.50 | 23.07 | 23.36 | 43,772 | -0.12(-0.51%) |
Nov 15, 2016 | 23.26 | 23.56 | 22.90 | 23.48 | 67,095 | +0.21(+0.90%) |
Nov 14, 2016 | 22.93 | 24.12 | 22.93 | 23.27 | 174,368 | +0.48(+2.11%) |
Nov 11, 2016 | 22.16 | 23.15 | 22.16 | 22.79 | 116,791 | +0.61(+2.75%) |
Nov 10, 2016 | 21.57 | 23.19 | 21.53 | 22.18 | 150,911 | +0.61(+2.83%) |
Nov 09, 2016 | 20.00 | 22.23 | 18.36 | 21.57 | 309,627 | -1.89(-8.06%) |
Nov 08, 2016 | 23.63 | 23.63 | 23.07 | 23.46 | 69,682 | -0.12(-0.51%) |
Nov 07, 2016 | 23.39 | 23.62 | 23.29 | 23.58 | 58,953 | +0.47(+2.03%) |
Nov 04, 2016 | 22.94 | 23.36 | 22.94 | 23.11 | 39,753 | +0.18(+0.78%) |
Nov 03, 2016 | 23.04 | 23.08 | 22.85 | 22.93 | 29,935 | +0.03(+0.13%) |
Nov 02, 2016 | 23.66 | 23.96 | 22.90 | 22.90 | 99,529 | -0.81(-3.42%) |
Nov 01, 2016 | 23.89 | 24.00 | 23.50 | 23.71 | 43,512 | -0.22(-0.92%) |
Oct 31, 2016 | 23.84 | 24.07 | 23.60 | 23.93 | 29,860 | +0.07(+0.29%) |
Oct 28, 2016 | 24.07 | 24.32 | 23.84 | 23.86 | 47,424 | -0.17(-0.71%) |
Oct 27, 2016 | 24.24 | 24.24 | 23.84 | 24.03 | 57,253 | -0.20(-0.83%) |
Oct 26, 2016 | 24.63 | 24.63 | 24.09 | 24.23 | 70,447 | -0.42(-1.70%) |
Oct 25, 2016 | 24.94 | 25.07 | 24.58 | 24.65 | 55,420 | -0.33(-1.32%) |
Oct 24, 2016 | 25.09 | 25.38 | 24.80 | 24.98 | 39,183 | +0.03(+0.12%) |
Oct 21, 2016 | 24.69 | 25.00 | 24.58 | 24.95 | 38,189 | +0.05(+0.20%) |
Oct 20, 2016 | 24.78 | 25.36 | 24.67 | 24.90 | 65,645 | -0.06(-0.24%) |
Oct 19, 2016 | 24.90 | 25.26 | 24.82 | 24.96 | 119,302 | +0.18(+0.73%) |
Oct 18, 2016 | 24.68 | 25.00 | 24.50 | 24.78 | 62,131 | +0.14(+0.57%) |
Oct 17, 2016 | 24.82 | 25.05 | 24.61 | 24.64 | 48,513 | -0.19(-0.77%) |
Oct 14, 2016 | 24.89 | 25.15 | 24.81 | 24.83 | 47,267 | -0.06(-0.24%) |
Oct 13, 2016 | 25.12 | 25.17 | 24.73 | 24.89 | 35,609 | -0.51(-2.01%) |
Oct 12, 2016 | 25.13 | 25.58 | 24.83 | 25.40 | 38,937 | +0.17(+0.67%) |
Oct 11, 2016 | 25.34 | 25.36 | 25.02 | 25.23 | 75,332 | -0.13(-0.51%) |
Oct 10, 2016 | 25.91 | 26.10 | 25.18 | 25.36 | 71,770 | -0.49(-1.90%) |
Oct 07, 2016 | 25.37 | 25.93 | 25.19 | 25.85 | 65,762 | +0.33(+1.29%) |
Oct 06, 2016 | 25.80 | 25.82 | 24.92 | 25.52 | 52,576 | -0.23(-0.89%) |
Oct 05, 2016 | 26.10 | 26.32 | 25.66 | 25.75 | 58,734 | -0.28(-1.08%) |
Oct 04, 2016 | 26.04 | 26.43 | 25.86 | 26.03 | 95,042 | -0.01(-0.04%) |