Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.72 | 28.72 | 28.72 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 28.87 | 28.92 | 28.44 | 28.79 | 25,629 | -0.01(-0.03%) |
Dec 28, 2016 | 29.06 | 29.06 | 28.59 | 28.80 | 48,063 | -0.13(-0.46%) |
Dec 27, 2016 | 28.63 | 28.94 | 28.52 | 28.94 | 47,119 | +0.44(+1.53%) |
Dec 23, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.82 | 28.86 | 28.44 | 28.49 | 58,502 | -0.23(-0.79%) |
Dec 21, 2016 | 28.50 | 28.82 | 28.50 | 28.72 | 47,020 | -0.24(-0.81%) |
Dec 20, 2016 | 28.62 | 28.97 | 28.48 | 28.95 | 63,823 | +0.53(+1.86%) |
Dec 19, 2016 | 28.24 | 28.66 | 27.77 | 28.42 | 72,910 | +0.21(+0.74%) |
Dec 16, 2016 | 28.03 | 28.59 | 27.72 | 28.21 | 124,620 | +0.13(+0.45%) |
Dec 15, 2016 | 27.79 | 28.45 | 27.55 | 28.09 | 109,586 | +0.45(+1.61%) |
Dec 14, 2016 | 27.63 | 27.94 | 27.59 | 27.64 | 38,159 | -0.15(-0.54%) |
Dec 13, 2016 | 27.98 | 28.10 | 27.67 | 27.79 | 37,672 | -0.04(-0.15%) |
Dec 12, 2016 | 28.47 | 28.48 | 27.70 | 27.83 | 88,565 | -0.74(-2.58%) |
Dec 09, 2016 | 28.01 | 28.60 | 27.46 | 28.57 | 79,645 | +0.49(+1.76%) |
Dec 08, 2016 | 27.49 | 28.21 | 27.40 | 28.08 | 72,724 | +0.74(+2.72%) |
Dec 07, 2016 | 27.03 | 27.40 | 26.77 | 27.33 | 53,870 | +0.27(+0.99%) |
Dec 06, 2016 | 26.61 | 27.16 | 26.58 | 27.07 | 45,307 | +0.39(+1.47%) |
Dec 05, 2016 | 26.46 | 26.68 | 25.53 | 26.67 | 56,248 | +0.52(+1.98%) |
Dec 02, 2016 | 26.37 | 26.43 | 24.26 | 26.15 | 46,851 | -0.32(-1.20%) |
Dec 01, 2016 | 26.05 | 26.56 | 26.05 | 26.47 | 93,559 | +0.33(+1.25%) |
Nov 30, 2016 | 26.50 | 26.72 | 26.04 | 26.15 | 58,316 | -0.04(-0.16%) |
Nov 29, 2016 | 26.12 | 26.72 | 26.12 | 26.19 | 42,478 | -0.03(-0.10%) |
Nov 28, 2016 | 26.65 | 26.75 | 26.16 | 26.21 | 43,384 | -0.59(-2.18%) |
Nov 25, 2016 | 26.16 | 26.93 | 24.78 | 26.80 | 21,013 | -0.08(-0.28%) |
Nov 23, 2016 | 26.87 | 26.87 | 26.87 | 0 | +0.16(+0.60%) | |
Nov 22, 2016 | 25.89 | 26.73 | 25.89 | 26.71 | 67,212 | +0.89(+3.47%) |
Nov 21, 2016 | 25.94 | 25.94 | 25.38 | 25.82 | 60,439 | -0.11(-0.42%) |
Nov 18, 2016 | 25.63 | 25.94 | 25.42 | 25.93 | 89,816 | +0.35(+1.37%) |
Nov 17, 2016 | 25.53 | 25.68 | 25.44 | 25.58 | 103,860 | -0.03(-0.10%) |
Nov 16, 2016 | 25.42 | 25.68 | 25.27 | 25.60 | 69,146 | -0.05(-0.20%) |
Nov 15, 2016 | 25.13 | 25.69 | 24.93 | 25.65 | 55,760 | +0.28(+1.12%) |
Nov 14, 2016 | 25.07 | 25.93 | 24.93 | 25.37 | 105,177 | +0.29(+1.17%) |
Nov 11, 2016 | 24.46 | 25.09 | 24.41 | 25.07 | 152,497 | +0.68(+2.78%) |
Nov 10, 2016 | 23.40 | 24.46 | 22.91 | 24.40 | 99,762 | +1.06(+4.55%) |
Nov 09, 2016 | 22.26 | 23.49 | 22.22 | 23.34 | 90,613 | +1.23(+5.56%) |
Nov 08, 2016 | 22.04 | 22.36 | 22.01 | 22.11 | 35,821 | -0.05(-0.23%) |
Nov 07, 2016 | 21.83 | 22.27 | 21.71 | 22.16 | 57,200 | +0.69(+3.23%) |
Nov 04, 2016 | 21.66 | 21.71 | 21.42 | 21.46 | 40,249 | -0.13(-0.58%) |
Nov 03, 2016 | 21.44 | 21.60 | 21.44 | 21.59 | 37,087 | +0.27(+1.26%) |
Nov 02, 2016 | 21.38 | 21.70 | 21.27 | 21.32 | 61,369 | -0.23(-1.05%) |
Nov 01, 2016 | 22.11 | 22.13 | 21.45 | 21.55 | 48,731 | -0.47(-2.13%) |
Oct 31, 2016 | 21.92 | 22.41 | 21.69 | 22.01 | 94,585 | +0.08(+0.34%) |
Oct 28, 2016 | 22.99 | 22.99 | 21.83 | 21.94 | 32,554 | -0.15(-0.68%) |
Oct 27, 2016 | 22.54 | 23.02 | 22.05 | 22.09 | 64,907 | +0.03(+0.15%) |
Oct 26, 2016 | 22.11 | 22.20 | 22.01 | 22.06 | 27,174 | -0.12(-0.53%) |
Oct 25, 2016 | 22.04 | 22.22 | 21.95 | 22.17 | 49,894 | -0.05(-0.23%) |
Oct 24, 2016 | 22.11 | 22.42 | 22.11 | 22.22 | 36,549 | +0.30(+1.37%) |
Oct 21, 2016 | 21.99 | 22.19 | 21.81 | 21.92 | 45,447 | -0.18(-0.83%) |
Oct 20, 2016 | 22.17 | 22.42 | 21.95 | 22.11 | 29,188 | -0.03(-0.15%) |
Oct 19, 2016 | 21.93 | 22.31 | 21.93 | 22.14 | 51,397 | +0.24(+1.11%) |
Oct 18, 2016 | 21.88 | 21.94 | 21.66 | 21.90 | 36,893 | +0.17(+0.77%) |
Oct 17, 2016 | 21.62 | 21.85 | 21.62 | 21.73 | 27,610 | -0.03(-0.15%) |
Oct 14, 2016 | 21.95 | 22.06 | 21.65 | 21.76 | 59,890 | +0.02(+0.08%) |
Oct 13, 2016 | 22.02 | 22.02 | 21.70 | 21.75 | 37,783 | -0.36(-1.63%) |
Oct 12, 2016 | 22.26 | 22.42 | 22.03 | 22.11 | 55,615 | -0.09(-0.41%) |
Oct 11, 2016 | 22.45 | 22.76 | 22.14 | 22.20 | 62,037 | -0.26(-1.15%) |
Oct 10, 2016 | 22.36 | 22.53 | 22.24 | 22.46 | 24,827 | +0.21(+0.94%) |
Oct 07, 2016 | 22.26 | 22.31 | 21.96 | 22.25 | 34,591 | +0.03(+0.15%) |
Oct 06, 2016 | 22.17 | 22.32 | 22.11 | 22.21 | 36,591 | +0.02(+0.08%) |
Oct 05, 2016 | 22.16 | 22.42 | 22.11 | 22.20 | 40,704 | +0.08(+0.34%) |
Oct 04, 2016 | 22.08 | 22.57 | 21.68 | 22.12 | 32,156 | +0.04(+0.19%) |