Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.61 | 25.61 | 25.61 | 0 | +0.57(+2.28%) | |
Dec 29, 2016 | 24.89 | 25.25 | 24.73 | 25.04 | 630,609 | +0.24(+0.97%) |
Dec 28, 2016 | 25.19 | 25.28 | 24.65 | 24.80 | 406,978 | -0.33(-1.32%) |
Dec 27, 2016 | 25.16 | 25.26 | 25.04 | 25.13 | 268,846 | +0.03(+0.12%) |
Dec 23, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.18(-0.71%) | |
Dec 22, 2016 | 25.04 | 25.34 | 24.89 | 25.28 | 737,111 | +0.27(+1.08%) |
Dec 21, 2016 | 25.40 | 25.55 | 24.98 | 25.01 | 650,235 | -0.33(-1.31%) |
Dec 20, 2016 | 24.98 | 25.40 | 24.92 | 25.34 | 1,293,759 | +0.39(+1.57%) |
Dec 19, 2016 | 24.71 | 25.01 | 24.71 | 24.95 | 561,047 | +0.30(+1.22%) |
Dec 16, 2016 | 24.17 | 24.89 | 24.17 | 24.65 | 2,964,029 | +0.63(+2.63%) |
Dec 15, 2016 | 24.23 | 24.68 | 23.98 | 24.01 | 1,423,533 | -0.33(-1.36%) |
Dec 14, 2016 | 25.10 | 25.10 | 24.20 | 24.35 | 1,819,195 | -0.69(-2.76%) |
Dec 13, 2016 | 25.49 | 25.64 | 24.90 | 25.04 | 1,670,526 | -0.39(-1.54%) |
Dec 12, 2016 | 25.25 | 25.71 | 25.25 | 25.43 | 1,008,306 | +0.09(+0.36%) |
Dec 09, 2016 | 25.70 | 25.79 | 25.28 | 25.34 | 847,831 | -0.27(-1.06%) |
Dec 08, 2016 | 25.28 | 25.79 | 25.16 | 25.61 | 985,874 | +0.30(+1.19%) |
Dec 07, 2016 | 24.68 | 25.47 | 24.68 | 25.31 | 1,381,569 | +0.54(+2.19%) |
Dec 06, 2016 | 24.14 | 24.86 | 24.11 | 24.77 | 1,133,096 | +0.63(+2.62%) |
Dec 05, 2016 | 24.23 | 24.23 | 23.89 | 24.14 | 1,084,119 | +0.09(+0.38%) |
Dec 02, 2016 | 23.74 | 24.35 | 23.67 | 24.04 | 747,026 | +0.42(+1.78%) |
Dec 01, 2016 | 23.62 | 24.17 | 23.47 | 23.62 | 1,256,031 | -0.18(-0.76%) |
Nov 30, 2016 | 24.07 | 24.17 | 23.53 | 23.80 | 1,710,433 | -0.45(-1.86%) |
Nov 29, 2016 | 24.35 | 24.62 | 24.11 | 24.26 | 1,491,305 | -0.03(-0.12%) |
Nov 28, 2016 | 24.11 | 24.35 | 23.95 | 24.29 | 871,254 | +0.09(+0.37%) |
Nov 25, 2016 | 23.83 | 24.29 | 23.83 | 24.20 | 403,002 | +0.36(+1.52%) |
Nov 23, 2016 | 23.83 | 23.83 | 23.83 | 0 | -0.18(-0.75%) | |
Nov 22, 2016 | 23.77 | 24.17 | 23.71 | 24.01 | 1,048,470 | +0.42(+1.79%) |
Nov 21, 2016 | 23.53 | 23.86 | 23.53 | 23.59 | 1,101,991 | +0.00(+0.00%) |
Nov 18, 2016 | 23.62 | 23.74 | 23.28 | 23.59 | 650,085 | +0.00(+0.00%) |
Nov 17, 2016 | 23.47 | 23.77 | 23.23 | 23.59 | 919,902 | +0.15(+0.64%) |
Nov 16, 2016 | 23.35 | 23.56 | 23.05 | 23.44 | 985,450 | +0.09(+0.39%) |
Nov 15, 2016 | 23.38 | 23.56 | 23.02 | 23.35 | 1,238,819 | +0.03(+0.13%) |
Nov 14, 2016 | 22.96 | 23.41 | 22.77 | 23.32 | 1,485,392 | +0.42(+1.84%) |
Nov 11, 2016 | 22.39 | 23.20 | 22.33 | 22.90 | 1,544,757 | +0.63(+2.84%) |
Nov 10, 2016 | 22.57 | 22.75 | 22.04 | 22.27 | 1,055,168 | -0.12(-0.54%) |
Nov 09, 2016 | 22.30 | 22.69 | 22.06 | 22.39 | 1,209,490 | -0.21(-0.93%) |
Nov 08, 2016 | 22.30 | 22.69 | 22.28 | 22.60 | 959,264 | +0.21(+0.94%) |
Nov 07, 2016 | 22.18 | 22.45 | 22.18 | 22.39 | 975,624 | +0.66(+3.05%) |
Nov 04, 2016 | 21.76 | 22.00 | 21.34 | 21.73 | 1,854,382 | -0.03(-0.14%) |
Nov 03, 2016 | 22.03 | 22.24 | 21.67 | 21.76 | 1,419,796 | -0.27(-1.23%) |
Nov 02, 2016 | 22.54 | 22.99 | 22.03 | 22.03 | 1,002,337 | -0.48(-2.14%) |
Nov 01, 2016 | 23.29 | 23.35 | 22.48 | 22.51 | 1,435,328 | -0.87(-3.73%) |
Oct 31, 2016 | 23.35 | 23.56 | 23.05 | 23.38 | 2,480,793 | +0.12(+0.52%) |
Oct 28, 2016 | 23.14 | 23.38 | 23.05 | 23.26 | 1,120,350 | +0.12(+0.52%) |
Oct 27, 2016 | 23.17 | 23.20 | 22.84 | 23.14 | 1,070,288 | +0.00(+0.00%) |
Oct 26, 2016 | 23.29 | 23.35 | 22.96 | 23.14 | 1,719,590 | -0.21(-0.90%) |
Oct 25, 2016 | 23.62 | 23.68 | 23.32 | 23.35 | 1,732,254 | -0.39(-1.65%) |
Oct 24, 2016 | 24.04 | 24.14 | 23.62 | 23.74 | 1,522,951 | -0.12(-0.50%) |
Oct 21, 2016 | 23.83 | 24.04 | 23.74 | 23.86 | 1,594,388 | -0.30(-1.25%) |
Oct 20, 2016 | 24.23 | 24.41 | 24.01 | 24.17 | 1,576,620 | -0.15(-0.62%) |
Oct 19, 2016 | 23.86 | 24.38 | 23.77 | 24.32 | 980,053 | +0.30(+1.25%) |
Oct 18, 2016 | 24.14 | 24.23 | 23.89 | 24.01 | 1,502,058 | +0.21(+0.89%) |
Oct 17, 2016 | 23.62 | 23.92 | 23.44 | 23.80 | 1,423,421 | +0.27(+1.15%) |
Oct 14, 2016 | 23.74 | 24.01 | 23.41 | 23.53 | 2,216,463 | -0.12(-0.51%) |
Oct 13, 2016 | 23.77 | 23.86 | 23.44 | 23.65 | 1,357,366 | -0.18(-0.76%) |
Oct 12, 2016 | 23.71 | 23.86 | 23.47 | 23.83 | 1,454,415 | +0.21(+0.89%) |
Oct 11, 2016 | 23.08 | 23.65 | 22.78 | 23.62 | 2,998,283 | +0.36(+1.55%) |
Oct 10, 2016 | 22.99 | 23.71 | 22.54 | 23.26 | 2,756,505 | +0.48(+2.11%) |
Oct 07, 2016 | 21.70 | 23.08 | 21.64 | 22.78 | 3,658,721 | +1.56(+7.37%) |
Oct 06, 2016 | 21.58 | 21.62 | 21.17 | 21.22 | 2,488,469 | -0.42(-1.96%) |
Oct 05, 2016 | 22.21 | 22.30 | 21.43 | 21.64 | 25,580,244 | -0.47(-2.11%) |
Oct 04, 2016 | 21.83 | 22.28 | 21.50 | 22.11 | 3,048,303 | +0.53(+2.46%) |