Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.76 | 25.76 | 25.76 | 0 | +0.32(+1.27%) | |
Dec 29, 2016 | 25.30 | 25.69 | 25.30 | 25.44 | 354,703 | +0.19(+0.75%) |
Dec 28, 2016 | 25.39 | 25.39 | 25.08 | 25.25 | 444,093 | -0.10(-0.40%) |
Dec 27, 2016 | 25.32 | 25.50 | 25.28 | 25.35 | 152,822 | +0.04(+0.16%) |
Dec 23, 2016 | 25.31 | 25.31 | 25.31 | 0 | +0.22(+0.88%) | |
Dec 22, 2016 | 25.09 | 25.24 | 24.92 | 25.09 | 475,106 | -0.02(-0.06%) |
Dec 21, 2016 | 25.67 | 25.89 | 25.09 | 25.11 | 916,555 | -0.51(-2.00%) |
Dec 20, 2016 | 25.51 | 25.75 | 25.39 | 25.62 | 1,363,768 | +0.13(+0.53%) |
Dec 19, 2016 | 25.66 | 25.82 | 25.42 | 25.49 | 548,346 | +0.13(+0.53%) |
Dec 16, 2016 | 25.19 | 25.72 | 25.09 | 25.35 | 1,259,344 | +0.47(+1.88%) |
Dec 15, 2016 | 24.90 | 25.36 | 24.83 | 24.89 | 562,880 | -0.10(-0.41%) |
Dec 14, 2016 | 25.37 | 25.51 | 24.98 | 24.99 | 640,967 | -0.40(-1.57%) |
Dec 13, 2016 | 25.65 | 25.70 | 25.19 | 25.39 | 439,452 | -0.16(-0.61%) |
Dec 12, 2016 | 25.39 | 25.71 | 25.39 | 25.54 | 400,570 | +0.02(+0.09%) |
Dec 09, 2016 | 25.32 | 25.75 | 25.32 | 25.52 | 540,787 | +0.20(+0.80%) |
Dec 08, 2016 | 24.89 | 25.50 | 24.83 | 25.31 | 455,320 | +0.14(+0.56%) |
Dec 07, 2016 | 24.71 | 25.26 | 24.71 | 25.17 | 822,790 | +0.52(+2.09%) |
Dec 06, 2016 | 24.41 | 24.78 | 24.39 | 24.66 | 697,999 | +0.18(+0.73%) |
Dec 05, 2016 | 24.25 | 24.53 | 24.19 | 24.48 | 549,931 | +0.34(+1.42%) |
Dec 02, 2016 | 24.13 | 24.48 | 24.00 | 24.14 | 646,793 | +0.16(+0.65%) |
Dec 01, 2016 | 24.00 | 24.20 | 23.75 | 23.98 | 502,830 | -0.27(-1.13%) |
Nov 30, 2016 | 24.11 | 24.38 | 24.01 | 24.25 | 485,201 | -0.18(-0.74%) |
Nov 29, 2016 | 24.26 | 24.66 | 24.23 | 24.43 | 449,831 | +0.20(+0.84%) |
Nov 28, 2016 | 24.35 | 24.52 | 24.14 | 24.23 | 428,572 | -0.05(-0.19%) |
Nov 25, 2016 | 24.06 | 24.39 | 24.01 | 24.28 | 150,605 | +0.17(+0.71%) |
Nov 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | -0.07(-0.29%) | |
Nov 22, 2016 | 23.93 | 24.17 | 23.88 | 24.17 | 510,266 | +0.30(+1.24%) |
Nov 21, 2016 | 24.14 | 24.36 | 23.78 | 23.88 | 596,031 | -0.20(-0.81%) |
Nov 18, 2016 | 23.68 | 24.13 | 23.68 | 24.07 | 445,469 | +0.49(+2.09%) |
Nov 17, 2016 | 23.50 | 23.80 | 23.50 | 23.58 | 431,570 | +0.08(+0.33%) |
Nov 16, 2016 | 23.62 | 23.71 | 23.22 | 23.50 | 430,645 | -0.11(-0.46%) |
Nov 15, 2016 | 23.62 | 23.82 | 23.50 | 23.61 | 845,897 | +0.09(+0.40%) |
Nov 14, 2016 | 22.83 | 23.55 | 22.74 | 23.52 | 605,537 | +0.73(+3.22%) |
Nov 11, 2016 | 22.27 | 23.11 | 22.27 | 22.78 | 857,974 | +0.52(+2.31%) |
Nov 10, 2016 | 22.42 | 22.55 | 21.79 | 22.27 | 755,577 | -0.13(-0.59%) |
Nov 09, 2016 | 21.64 | 22.50 | 21.63 | 22.40 | 657,785 | -0.04(-0.17%) |
Nov 08, 2016 | 22.42 | 22.51 | 22.28 | 22.44 | 312,936 | -0.02(-0.07%) |
Nov 07, 2016 | 22.08 | 22.50 | 22.04 | 22.46 | 405,688 | +0.70(+3.19%) |
Nov 04, 2016 | 21.74 | 21.91 | 21.64 | 21.76 | 478,577 | +0.08(+0.36%) |
Nov 03, 2016 | 21.72 | 21.95 | 21.64 | 21.68 | 638,935 | -0.09(-0.39%) |
Nov 02, 2016 | 22.31 | 22.32 | 21.64 | 21.77 | 707,337 | -0.53(-2.38%) |
Nov 01, 2016 | 22.92 | 22.92 | 22.28 | 22.30 | 528,582 | -0.67(-2.92%) |
Oct 31, 2016 | 22.92 | 23.10 | 22.73 | 22.97 | 1,100,682 | +0.16(+0.72%) |
Oct 28, 2016 | 23.39 | 23.40 | 22.68 | 22.81 | 815,670 | +0.01(+0.03%) |
Oct 27, 2016 | 22.98 | 23.02 | 22.62 | 22.80 | 589,867 | -0.23(-1.02%) |
Oct 26, 2016 | 23.11 | 23.14 | 22.82 | 23.03 | 377,403 | -0.20(-0.87%) |
Oct 25, 2016 | 23.28 | 23.34 | 23.17 | 23.24 | 477,105 | -0.09(-0.37%) |
Oct 24, 2016 | 23.43 | 23.67 | 23.25 | 23.32 | 970,284 | +0.01(+0.03%) |
Oct 21, 2016 | 23.35 | 23.49 | 23.26 | 23.32 | 307,852 | -0.27(-1.13%) |
Oct 20, 2016 | 23.61 | 23.68 | 23.42 | 23.58 | 517,504 | -0.02(-0.10%) |
Oct 19, 2016 | 23.68 | 23.68 | 23.49 | 23.60 | 567,502 | -0.02(-0.07%) |
Oct 18, 2016 | 23.86 | 23.86 | 23.61 | 23.62 | 876,776 | +0.00(+0.00%) |
Oct 17, 2016 | 23.60 | 23.88 | 23.58 | 23.62 | 489,625 | +0.11(+0.46%) |
Oct 14, 2016 | 23.50 | 23.63 | 23.32 | 23.51 | 375,994 | +0.00(+0.00%) |
Oct 13, 2016 | 23.23 | 23.60 | 23.20 | 23.51 | 335,894 | +0.16(+0.70%) |
Oct 12, 2016 | 22.98 | 23.41 | 22.93 | 23.35 | 547,950 | +0.44(+1.91%) |
Oct 11, 2016 | 22.70 | 22.97 | 22.68 | 22.91 | 1,563,898 | +0.05(+0.21%) |
Oct 10, 2016 | 22.80 | 23.03 | 22.75 | 22.86 | 769,380 | +0.12(+0.51%) |
Oct 07, 2016 | 23.03 | 23.30 | 22.63 | 22.75 | 723,404 | -0.21(-0.92%) |
Oct 06, 2016 | 22.68 | 22.99 | 22.43 | 22.96 | 902,814 | +0.15(+0.65%) |
Oct 05, 2016 | 23.50 | 23.54 | 22.78 | 22.81 | 669,749 | -0.62(-2.63%) |
Oct 04, 2016 | 23.73 | 23.73 | 23.02 | 23.43 | 1,041,205 | -0.43(-1.80%) |