Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.90(-3.73%) | |
Dec 29, 2016 | 24.62 | 25.49 | 23.73 | 24.00 | 66,478 | -0.51(-2.06%) |
Dec 28, 2016 | 25.56 | 26.12 | 24.31 | 24.51 | 129,305 | -0.84(-3.31%) |
Dec 27, 2016 | 24.27 | 25.67 | 24.10 | 25.35 | 118,281 | +1.25(+5.18%) |
Dec 23, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 24.88 | 25.43 | 24.02 | 24.05 | 111,405 | -0.90(-3.59%) |
Dec 21, 2016 | 24.65 | 25.40 | 24.18 | 24.95 | 127,980 | +0.22(+0.89%) |
Dec 20, 2016 | 24.64 | 25.07 | 24.58 | 24.73 | 161,176 | -0.01(-0.04%) |
Dec 19, 2016 | 25.24 | 25.60 | 24.52 | 24.74 | 98,664 | -0.68(-2.66%) |
Dec 16, 2016 | 26.46 | 27.16 | 25.29 | 25.42 | 250,600 | -0.82(-3.13%) |
Dec 15, 2016 | 25.43 | 26.48 | 24.98 | 26.24 | 109,136 | +0.53(+2.08%) |
Dec 14, 2016 | 25.24 | 27.08 | 25.14 | 25.70 | 167,770 | +0.49(+1.93%) |
Dec 13, 2016 | 25.36 | 25.82 | 24.99 | 25.21 | 163,540 | +0.11(+0.46%) |
Dec 12, 2016 | 24.70 | 26.10 | 24.64 | 25.10 | 133,763 | +0.73(+3.01%) |
Dec 09, 2016 | 25.58 | 26.08 | 24.25 | 24.37 | 183,250 | -1.09(-4.27%) |
Dec 08, 2016 | 26.41 | 26.94 | 25.16 | 25.45 | 195,119 | -0.81(-3.09%) |
Dec 07, 2016 | 26.36 | 26.81 | 25.32 | 26.26 | 234,957 | +0.10(+0.36%) |
Dec 06, 2016 | 26.65 | 26.92 | 25.34 | 26.17 | 130,321 | -0.43(-1.61%) |
Dec 05, 2016 | 25.11 | 27.34 | 25.08 | 26.60 | 324,287 | +1.94(+7.85%) |
Dec 02, 2016 | 23.33 | 25.09 | 23.32 | 24.66 | 129,068 | +1.15(+4.91%) |
Dec 01, 2016 | 23.38 | 24.13 | 22.90 | 23.51 | 198,453 | +0.19(+0.82%) |
Nov 30, 2016 | 24.36 | 25.45 | 23.02 | 23.32 | 232,939 | -0.56(-2.36%) |
Nov 29, 2016 | 23.57 | 24.63 | 23.08 | 23.88 | 133,090 | +0.09(+0.36%) |
Nov 28, 2016 | 24.48 | 24.96 | 23.37 | 23.79 | 158,585 | -0.95(-3.85%) |
Nov 25, 2016 | 25.72 | 25.72 | 24.72 | 24.75 | 61,116 | -0.84(-3.28%) |
Nov 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.56(+2.25%) | |
Nov 22, 2016 | 21.86 | 25.10 | 21.50 | 25.02 | 325,997 | +3.45(+15.99%) |
Nov 21, 2016 | 21.38 | 21.82 | 20.96 | 21.57 | 136,773 | +0.20(+0.94%) |
Nov 18, 2016 | 21.34 | 21.67 | 21.04 | 21.37 | 151,718 | -0.13(-0.62%) |
Nov 17, 2016 | 21.84 | 22.12 | 21.12 | 21.51 | 185,298 | -0.26(-1.18%) |
Nov 16, 2016 | 22.67 | 22.67 | 21.38 | 21.76 | 159,055 | -0.91(-3.99%) |
Nov 15, 2016 | 22.54 | 22.87 | 21.93 | 22.67 | 120,575 | +0.02(+0.08%) |
Nov 14, 2016 | 21.62 | 22.76 | 21.37 | 22.65 | 248,294 | +1.14(+5.32%) |
Nov 11, 2016 | 20.71 | 21.56 | 20.39 | 21.51 | 122,468 | +0.70(+3.34%) |
Nov 10, 2016 | 19.99 | 20.99 | 19.73 | 20.81 | 181,911 | +1.34(+6.90%) |
Nov 09, 2016 | 17.30 | 20.08 | 17.30 | 19.47 | 373,451 | +2.40(+14.07%) |
Nov 08, 2016 | 16.44 | 17.75 | 16.33 | 17.07 | 202,397 | -0.39(-2.24%) |
Nov 07, 2016 | 18.61 | 18.79 | 17.18 | 17.46 | 209,059 | -0.85(-4.63%) |
Nov 04, 2016 | 17.58 | 18.81 | 17.04 | 18.31 | 218,953 | +0.64(+3.61%) |
Nov 03, 2016 | 19.06 | 19.77 | 16.95 | 17.67 | 204,016 | -3.18(-15.27%) |
Nov 02, 2016 | 20.94 | 21.44 | 20.68 | 20.85 | 80,002 | -0.32(-1.53%) |
Nov 01, 2016 | 22.04 | 22.05 | 20.91 | 21.17 | 75,163 | -0.83(-3.77%) |
Oct 31, 2016 | 21.27 | 22.08 | 21.00 | 22.00 | 83,440 | +0.68(+3.17%) |
Oct 28, 2016 | 21.39 | 21.61 | 21.04 | 21.33 | 44,649 | -0.14(-0.67%) |
Oct 27, 2016 | 22.17 | 22.33 | 21.34 | 21.47 | 114,246 | -0.62(-2.80%) |
Oct 26, 2016 | 21.81 | 22.40 | 21.81 | 22.09 | 76,861 | +0.03(+0.13%) |
Oct 25, 2016 | 22.29 | 22.87 | 21.94 | 22.06 | 56,297 | -0.19(-0.86%) |
Oct 24, 2016 | 22.51 | 22.74 | 21.80 | 22.25 | 40,784 | -0.04(-0.17%) |
Oct 21, 2016 | 22.03 | 22.66 | 22.03 | 22.29 | 46,590 | +0.07(+0.30%) |
Oct 20, 2016 | 21.94 | 22.58 | 21.52 | 22.22 | 63,938 | +0.10(+0.47%) |
Oct 19, 2016 | 21.49 | 22.29 | 21.49 | 22.12 | 65,967 | +0.77(+3.62%) |
Oct 18, 2016 | 21.31 | 21.75 | 20.93 | 21.34 | 94,680 | +0.48(+2.28%) |
Oct 17, 2016 | 19.60 | 21.42 | 19.60 | 20.87 | 106,797 | +1.25(+6.36%) |
Oct 14, 2016 | 19.65 | 19.93 | 19.38 | 19.62 | 57,919 | +0.07(+0.34%) |
Oct 13, 2016 | 20.13 | 20.13 | 19.32 | 19.55 | 78,318 | -1.02(-4.96%) |
Oct 12, 2016 | 20.24 | 20.88 | 19.85 | 20.57 | 79,870 | +0.42(+2.08%) |
Oct 11, 2016 | 20.64 | 20.64 | 19.99 | 20.15 | 63,540 | -0.58(-2.80%) |
Oct 10, 2016 | 20.71 | 20.94 | 20.34 | 20.74 | 74,862 | +0.34(+1.68%) |
Oct 07, 2016 | 20.42 | 20.72 | 19.73 | 20.39 | 198,961 | +0.30(+1.47%) |
Oct 06, 2016 | 19.81 | 20.64 | 19.81 | 20.10 | 149,746 | +0.04(+0.19%) |
Oct 05, 2016 | 19.73 | 20.39 | 19.45 | 20.06 | 78,212 | +0.52(+2.68%) |
Oct 04, 2016 | 20.31 | 20.49 | 19.40 | 19.53 | 111,510 | -0.76(-3.76%) |