Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.70 | 25.70 | 25.70 | 0 | -0.34(-1.32%) | |
Dec 29, 2016 | 25.73 | 26.16 | 25.67 | 26.04 | 5,169,141 | +0.22(+0.85%) |
Dec 28, 2016 | 26.21 | 26.62 | 25.54 | 25.82 | 4,475,003 | -0.26(-1.00%) |
Dec 27, 2016 | 25.24 | 26.21 | 25.08 | 26.08 | 7,622,235 | +1.01(+4.04%) |
Dec 23, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.49(+1.99%) | |
Dec 22, 2016 | 23.65 | 24.63 | 23.53 | 24.58 | 5,310,062 | +0.99(+4.19%) |
Dec 21, 2016 | 23.77 | 23.77 | 23.31 | 23.59 | 4,632,935 | -0.07(-0.31%) |
Dec 20, 2016 | 23.24 | 23.74 | 23.10 | 23.67 | 4,803,712 | +0.57(+2.47%) |
Dec 19, 2016 | 23.81 | 24.08 | 22.97 | 23.10 | 6,635,078 | -0.97(-4.04%) |
Dec 16, 2016 | 23.33 | 24.17 | 23.04 | 24.07 | 12,814,365 | +0.68(+2.90%) |
Dec 15, 2016 | 22.83 | 23.74 | 22.66 | 23.39 | 5,455,531 | +0.44(+1.92%) |
Dec 14, 2016 | 23.09 | 23.55 | 22.89 | 22.95 | 3,689,241 | -0.24(-1.06%) |
Dec 13, 2016 | 23.73 | 23.92 | 22.90 | 23.19 | 7,991,939 | -0.48(-2.03%) |
Dec 12, 2016 | 25.16 | 25.20 | 23.41 | 23.68 | 7,410,054 | -1.59(-6.30%) |
Dec 09, 2016 | 24.84 | 25.27 | 24.52 | 25.27 | 5,725,740 | +0.47(+1.91%) |
Dec 08, 2016 | 24.43 | 25.10 | 24.27 | 24.79 | 5,414,988 | +0.53(+2.19%) |
Dec 07, 2016 | 23.32 | 24.58 | 23.27 | 24.26 | 8,265,557 | +0.94(+4.02%) |
Dec 06, 2016 | 23.10 | 23.50 | 22.71 | 23.32 | 8,429,196 | -0.01(-0.03%) |
Dec 05, 2016 | 23.50 | 23.91 | 23.10 | 23.33 | 9,507,311 | +0.16(+0.70%) |
Dec 02, 2016 | 23.50 | 24.17 | 22.91 | 23.17 | 6,243,593 | -0.28(-1.18%) |
Dec 01, 2016 | 23.75 | 24.45 | 23.31 | 23.45 | 7,290,280 | -0.18(-0.76%) |
Nov 30, 2016 | 22.84 | 23.93 | 22.71 | 23.63 | 7,884,219 | +1.23(+5.50%) |
Nov 29, 2016 | 22.78 | 22.97 | 22.32 | 22.39 | 4,818,130 | -0.62(-2.70%) |
Nov 28, 2016 | 23.23 | 23.50 | 22.79 | 23.01 | 3,868,939 | -0.29(-1.26%) |
Nov 25, 2016 | 23.25 | 23.62 | 23.00 | 23.31 | 2,150,516 | +0.14(+0.60%) |
Nov 23, 2016 | 23.17 | 23.17 | 23.17 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 24.30 | 24.30 | 22.79 | 23.18 | 11,578,881 | -1.21(-4.95%) |
Nov 21, 2016 | 24.15 | 24.69 | 23.99 | 24.39 | 8,636,684 | +0.74(+3.14%) |
Nov 18, 2016 | 22.02 | 23.70 | 22.02 | 23.64 | 9,718,499 | +1.53(+6.90%) |
Nov 17, 2016 | 22.55 | 22.68 | 22.00 | 22.12 | 6,784,143 | -0.29(-1.28%) |
Nov 16, 2016 | 22.61 | 22.74 | 22.40 | 22.40 | 4,290,077 | -0.29(-1.29%) |
Nov 15, 2016 | 22.89 | 23.06 | 22.38 | 22.70 | 6,867,631 | -0.33(-1.42%) |
Nov 14, 2016 | 22.72 | 23.10 | 22.39 | 23.02 | 7,005,900 | +0.34(+1.51%) |
Nov 11, 2016 | 22.12 | 22.86 | 21.97 | 22.68 | 8,938,432 | +0.53(+2.40%) |
Nov 10, 2016 | 21.66 | 23.05 | 21.66 | 22.15 | 11,246,216 | +0.78(+3.63%) |
Nov 09, 2016 | 19.41 | 21.57 | 19.15 | 21.37 | 13,521,709 | +1.73(+8.79%) |
Nov 08, 2016 | 18.73 | 19.77 | 18.60 | 19.65 | 10,277,124 | +0.85(+4.51%) |
Nov 07, 2016 | 18.98 | 19.10 | 18.66 | 18.80 | 7,227,234 | +0.15(+0.78%) |
Nov 04, 2016 | 18.28 | 18.90 | 18.23 | 18.65 | 9,777,535 | +0.41(+2.26%) |
Nov 03, 2016 | 19.02 | 19.02 | 17.90 | 18.24 | 23,936,994 | -1.70(-8.50%) |
Nov 02, 2016 | 20.01 | 20.27 | 19.82 | 19.94 | 6,899,938 | -0.15(-0.76%) |
Nov 01, 2016 | 19.49 | 20.19 | 19.31 | 20.09 | 9,228,827 | +0.71(+3.67%) |
Oct 31, 2016 | 19.74 | 20.02 | 19.32 | 19.38 | 4,337,543 | -0.41(-2.08%) |
Oct 28, 2016 | 19.87 | 20.12 | 19.44 | 19.79 | 5,849,922 | -0.01(-0.04%) |
Oct 27, 2016 | 20.88 | 20.94 | 19.74 | 19.80 | 5,659,748 | -0.82(-3.99%) |
Oct 26, 2016 | 20.54 | 20.99 | 20.37 | 20.62 | 5,664,257 | +0.01(+0.04%) |
Oct 25, 2016 | 20.49 | 20.82 | 20.34 | 20.61 | 6,021,216 | +0.15(+0.75%) |
Oct 24, 2016 | 20.92 | 20.94 | 20.18 | 20.46 | 5,676,834 | -0.46(-2.20%) |
Oct 21, 2016 | 20.20 | 21.16 | 19.99 | 20.92 | 10,627,717 | +0.76(+3.76%) |
Oct 20, 2016 | 19.21 | 20.47 | 18.99 | 20.16 | 10,311,007 | +0.67(+3.44%) |
Oct 19, 2016 | 18.86 | 19.70 | 18.78 | 19.49 | 7,961,398 | +0.56(+2.94%) |
Oct 18, 2016 | 18.45 | 19.07 | 18.35 | 18.94 | 6,942,130 | +0.69(+3.80%) |
Oct 17, 2016 | 17.98 | 18.40 | 17.94 | 18.24 | 6,282,217 | +0.26(+1.44%) |
Oct 14, 2016 | 18.77 | 19.02 | 17.94 | 17.98 | 5,873,627 | -0.61(-3.30%) |
Oct 13, 2016 | 18.25 | 18.70 | 17.76 | 18.60 | 7,526,622 | +0.10(+0.52%) |
Oct 12, 2016 | 18.95 | 19.02 | 18.21 | 18.50 | 5,831,353 | -0.44(-2.30%) |
Oct 11, 2016 | 19.17 | 19.23 | 18.77 | 18.94 | 5,018,389 | -0.32(-1.68%) |
Oct 10, 2016 | 19.50 | 19.65 | 19.21 | 19.26 | 4,146,095 | -0.07(-0.38%) |
Oct 07, 2016 | 19.91 | 19.99 | 19.32 | 19.33 | 4,833,628 | -0.57(-2.88%) |
Oct 06, 2016 | 19.99 | 20.27 | 19.38 | 19.90 | 5,236,222 | -0.16(-0.80%) |
Oct 05, 2016 | 19.83 | 20.30 | 19.54 | 20.07 | 5,828,042 | +0.37(+1.89%) |
Oct 04, 2016 | 19.60 | 19.94 | 19.49 | 19.69 | 4,789,269 | +0.15(+0.79%) |