Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.44 | 27.44 | 27.44 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 27.84 | 27.96 | 27.48 | 27.76 | 477,294 | +0.00(+0.00%) |
Dec 28, 2016 | 28.12 | 28.12 | 27.64 | 27.76 | 361,334 | -0.24(-0.86%) |
Dec 27, 2016 | 27.84 | 28.12 | 27.76 | 28.00 | 314,041 | +0.12(+0.43%) |
Dec 23, 2016 | 27.88 | 27.88 | 27.88 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.20 | 28.20 | 27.68 | 27.84 | 566,086 | -0.28(-0.99%) |
Dec 21, 2016 | 28.16 | 28.24 | 27.84 | 28.12 | 474,557 | -0.04(-0.14%) |
Dec 20, 2016 | 27.96 | 28.71 | 27.84 | 28.16 | 494,672 | +0.28(+1.00%) |
Dec 19, 2016 | 27.88 | 27.92 | 27.44 | 27.88 | 882,689 | +0.00(+0.00%) |
Dec 16, 2016 | 28.32 | 28.48 | 27.70 | 27.88 | 2,699,046 | -0.32(-1.13%) |
Dec 15, 2016 | 27.80 | 28.44 | 27.76 | 28.20 | 605,977 | +0.52(+1.88%) |
Dec 14, 2016 | 27.96 | 28.12 | 27.52 | 27.68 | 496,406 | -0.36(-1.28%) |
Dec 13, 2016 | 27.92 | 28.12 | 27.74 | 28.04 | 688,508 | +0.32(+1.15%) |
Dec 12, 2016 | 27.92 | 28.16 | 27.52 | 27.72 | 705,202 | -0.16(-0.57%) |
Dec 09, 2016 | 27.48 | 27.96 | 27.08 | 27.88 | 1,082,573 | +0.36(+1.31%) |
Dec 08, 2016 | 26.92 | 27.64 | 26.74 | 27.52 | 676,398 | +0.72(+2.68%) |
Dec 07, 2016 | 26.56 | 26.92 | 26.44 | 26.80 | 507,803 | +0.20(+0.75%) |
Dec 06, 2016 | 26.44 | 26.66 | 26.18 | 26.60 | 360,367 | +0.28(+1.06%) |
Dec 05, 2016 | 26.12 | 26.40 | 26.01 | 26.32 | 433,772 | +0.48(+1.85%) |
Dec 02, 2016 | 25.96 | 26.04 | 25.72 | 25.84 | 392,739 | -0.32(-1.22%) |
Dec 01, 2016 | 26.00 | 26.24 | 25.92 | 26.16 | 700,022 | +0.24(+0.92%) |
Nov 30, 2016 | 26.28 | 26.52 | 25.92 | 25.92 | 751,419 | -0.24(-0.92%) |
Nov 29, 2016 | 26.00 | 26.52 | 25.96 | 26.16 | 674,675 | +0.12(+0.46%) |
Nov 28, 2016 | 26.16 | 26.44 | 25.94 | 26.04 | 552,372 | -0.32(-1.21%) |
Nov 25, 2016 | 26.48 | 26.76 | 26.28 | 26.36 | 409,769 | +0.00(+0.00%) |
Nov 23, 2016 | 26.36 | 26.36 | 26.36 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 25.76 | 26.12 | 25.32 | 26.04 | 829,661 | +0.28(+1.09%) |
Nov 21, 2016 | 25.44 | 25.80 | 25.24 | 25.76 | 657,454 | +0.52(+2.06%) |
Nov 18, 2016 | 24.64 | 25.32 | 24.56 | 25.24 | 669,395 | +0.64(+2.60%) |
Nov 17, 2016 | 24.44 | 24.72 | 24.44 | 24.60 | 819,163 | +0.12(+0.49%) |
Nov 16, 2016 | 24.68 | 24.76 | 24.44 | 24.48 | 716,720 | -0.32(-1.29%) |
Nov 15, 2016 | 24.88 | 24.96 | 24.08 | 24.80 | 592,173 | -0.04(-0.16%) |
Nov 14, 2016 | 24.92 | 25.12 | 23.96 | 24.84 | 1,000,211 | +0.40(+1.63%) |
Nov 11, 2016 | 23.76 | 24.56 | 23.60 | 24.44 | 1,223,654 | +0.64(+2.68%) |
Nov 10, 2016 | 23.56 | 24.32 | 23.56 | 23.80 | 957,978 | +0.60(+2.58%) |
Nov 09, 2016 | 22.32 | 23.32 | 22.32 | 23.20 | 812,983 | +1.08(+4.87%) |
Nov 08, 2016 | 22.09 | 22.40 | 22.01 | 22.13 | 357,501 | -0.04(-0.18%) |
Nov 07, 2016 | 22.13 | 22.32 | 22.01 | 22.17 | 481,522 | +0.48(+2.21%) |
Nov 04, 2016 | 21.89 | 21.93 | 21.53 | 21.69 | 443,023 | -0.16(-0.73%) |
Nov 03, 2016 | 21.53 | 21.85 | 21.41 | 21.85 | 540,876 | +0.40(+1.86%) |
Nov 02, 2016 | 21.57 | 21.65 | 21.37 | 21.45 | 479,615 | -0.13(-0.59%) |
Nov 01, 2016 | 21.73 | 21.81 | 21.43 | 21.57 | 473,338 | -0.08(-0.37%) |
Oct 31, 2016 | 21.69 | 21.89 | 21.61 | 21.65 | 391,024 | -0.04(-0.18%) |
Oct 28, 2016 | 21.73 | 21.77 | 21.16 | 21.69 | 395,507 | +0.00(+0.00%) |
Oct 27, 2016 | 21.61 | 21.69 | 21.45 | 21.69 | 534,669 | +0.28(+1.30%) |
Oct 26, 2016 | 21.61 | 21.77 | 21.38 | 21.42 | 419,931 | -0.20(-0.92%) |
Oct 25, 2016 | 21.77 | 21.77 | 21.42 | 21.61 | 471,920 | -0.12(-0.55%) |
Oct 24, 2016 | 21.85 | 22.05 | 21.60 | 21.73 | 381,267 | -0.04(-0.18%) |
Oct 21, 2016 | 21.45 | 21.82 | 21.45 | 21.77 | 427,189 | +0.11(+0.51%) |
Oct 20, 2016 | 21.45 | 21.78 | 21.42 | 21.66 | 640,428 | +0.31(+1.45%) |
Oct 19, 2016 | 21.18 | 21.42 | 20.80 | 21.35 | 545,663 | +0.15(+0.71%) |
Oct 18, 2016 | 21.43 | 21.43 | 21.11 | 21.20 | 379,666 | +0.06(+0.26%) |
Oct 17, 2016 | 21.18 | 21.25 | 21.07 | 21.14 | 353,863 | -0.02(-0.11%) |
Oct 14, 2016 | 21.16 | 21.29 | 19.98 | 21.17 | 408,685 | +0.20(+0.95%) |
Oct 13, 2016 | 21.03 | 21.08 | 20.70 | 20.97 | 778,181 | -0.28(-1.31%) |
Oct 12, 2016 | 21.28 | 21.42 | 21.18 | 21.25 | 301,558 | -0.02(-0.11%) |
Oct 11, 2016 | 21.44 | 21.50 | 21.13 | 21.27 | 252,185 | -0.19(-0.89%) |
Oct 10, 2016 | 21.48 | 21.61 | 21.26 | 21.46 | 378,394 | +0.17(+0.78%) |
Oct 07, 2016 | 21.38 | 21.38 | 21.11 | 21.30 | 295,247 | -0.09(-0.41%) |
Oct 06, 2016 | 21.32 | 21.40 | 21.14 | 21.38 | 393,645 | +0.09(+0.41%) |
Oct 05, 2016 | 21.18 | 21.42 | 21.04 | 21.30 | 460,769 | +0.26(+1.25%) |
Oct 04, 2016 | 21.03 | 21.14 | 20.68 | 21.03 | 404,550 | +0.07(+0.34%) |