Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.55 | 24.55 | 24.55 | 0 | -0.85(-3.35%) | |
Dec 29, 2016 | 25.35 | 25.75 | 25.00 | 25.40 | 37,812 | -0.05(-0.20%) |
Dec 28, 2016 | 26.10 | 26.25 | 25.35 | 25.45 | 39,278 | -0.45(-1.74%) |
Dec 27, 2016 | 25.95 | 26.80 | 25.80 | 25.90 | 50,121 | -0.35(-1.33%) |
Dec 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.10(-0.38%) | |
Dec 22, 2016 | 26.35 | 26.45 | 25.70 | 26.35 | 40,406 | +0.20(+0.76%) |
Dec 21, 2016 | 26.10 | 26.60 | 25.02 | 26.15 | 44,718 | -0.40(-1.51%) |
Dec 20, 2016 | 26.55 | 27.10 | 25.70 | 26.55 | 46,405 | +0.25(+0.95%) |
Dec 19, 2016 | 26.55 | 26.70 | 26.05 | 26.30 | 87,360 | -0.20(-0.75%) |
Dec 16, 2016 | 26.65 | 27.20 | 26.05 | 26.50 | 263,225 | +0.00(+0.00%) |
Dec 15, 2016 | 24.50 | 26.55 | 23.95 | 26.50 | 105,542 | +1.75(+7.07%) |
Dec 14, 2016 | 25.80 | 26.10 | 24.65 | 24.75 | 75,352 | -1.10(-4.26%) |
Dec 13, 2016 | 25.40 | 26.60 | 25.40 | 25.85 | 63,710 | +0.75(+2.99%) |
Dec 12, 2016 | 26.00 | 26.38 | 24.95 | 25.10 | 134,852 | -1.05(-4.02%) |
Dec 09, 2016 | 26.25 | 26.65 | 25.60 | 26.15 | 96,080 | +0.10(+0.38%) |
Dec 08, 2016 | 25.45 | 26.50 | 25.45 | 26.05 | 140,021 | +0.35(+1.36%) |
Dec 07, 2016 | 24.70 | 26.15 | 24.05 | 25.70 | 176,574 | +0.90(+3.63%) |
Dec 06, 2016 | 24.50 | 24.85 | 23.70 | 24.80 | 92,086 | +0.30(+1.22%) |
Dec 05, 2016 | 23.45 | 24.50 | 23.40 | 24.50 | 111,024 | +1.30(+5.60%) |
Dec 02, 2016 | 23.30 | 23.40 | 22.80 | 23.20 | 70,974 | +0.00(+0.00%) |
Dec 01, 2016 | 23.30 | 23.77 | 22.95 | 23.20 | 68,400 | +0.10(+0.43%) |
Nov 30, 2016 | 23.40 | 24.05 | 22.90 | 23.10 | 107,148 | -0.50(-2.12%) |
Nov 29, 2016 | 23.50 | 23.85 | 23.25 | 23.60 | 69,020 | +0.05(+0.21%) |
Nov 28, 2016 | 23.95 | 24.15 | 23.30 | 23.55 | 84,411 | -0.60(-2.48%) |
Nov 25, 2016 | 23.95 | 24.30 | 23.55 | 24.15 | 38,069 | +0.15(+0.62%) |
Nov 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.15(-0.62%) | |
Nov 22, 2016 | 22.65 | 24.20 | 21.95 | 24.15 | 99,015 | +1.45(+6.39%) |
Nov 21, 2016 | 23.10 | 23.35 | 22.25 | 22.70 | 117,070 | -0.40(-1.73%) |
Nov 18, 2016 | 22.20 | 23.45 | 20.50 | 23.10 | 178,060 | +0.85(+3.82%) |
Nov 17, 2016 | 23.00 | 23.00 | 22.15 | 22.25 | 110,335 | -0.65(-2.84%) |
Nov 16, 2016 | 22.10 | 23.05 | 21.40 | 22.90 | 107,163 | +0.75(+3.39%) |
Nov 15, 2016 | 21.90 | 22.30 | 21.35 | 22.15 | 98,907 | +0.10(+0.45%) |
Nov 14, 2016 | 22.90 | 22.90 | 21.65 | 22.05 | 120,612 | -0.50(-2.22%) |
Nov 11, 2016 | 21.30 | 22.70 | 20.15 | 22.55 | 246,466 | +1.35(+6.37%) |
Nov 10, 2016 | 18.30 | 21.30 | 17.95 | 21.20 | 218,487 | +3.10(+17.13%) |
Nov 09, 2016 | 15.50 | 18.20 | 15.50 | 18.10 | 198,298 | +3.25(+21.89%) |
Nov 08, 2016 | 19.55 | 19.55 | 14.75 | 14.85 | 201,512 | -5.25(-26.12%) |
Nov 07, 2016 | 19.95 | 20.85 | 19.70 | 20.10 | 200,138 | +0.65(+3.34%) |
Nov 04, 2016 | 19.50 | 19.95 | 19.40 | 19.45 | 86,280 | +0.10(+0.52%) |
Nov 03, 2016 | 19.60 | 19.92 | 19.35 | 19.35 | 111,982 | -0.10(-0.51%) |
Nov 02, 2016 | 19.30 | 19.60 | 19.06 | 19.45 | 42,419 | +0.20(+1.04%) |
Nov 01, 2016 | 20.15 | 20.17 | 19.10 | 19.25 | 75,027 | -0.90(-4.47%) |
Oct 31, 2016 | 19.65 | 20.35 | 19.40 | 20.15 | 106,060 | +0.65(+3.33%) |
Oct 28, 2016 | 20.95 | 20.95 | 19.40 | 19.50 | 63,686 | -1.15(-5.57%) |
Oct 27, 2016 | 20.90 | 20.90 | 20.55 | 20.65 | 55,193 | -0.05(-0.24%) |
Oct 26, 2016 | 20.00 | 21.05 | 20.00 | 20.70 | 96,373 | +0.60(+2.99%) |
Oct 25, 2016 | 20.10 | 20.40 | 20.10 | 20.10 | 36,204 | +0.00(+0.00%) |
Oct 24, 2016 | 20.25 | 20.45 | 20.05 | 20.10 | 53,341 | +0.00(+0.00%) |
Oct 21, 2016 | 19.95 | 20.40 | 19.95 | 20.10 | 40,946 | -0.05(-0.25%) |
Oct 20, 2016 | 19.95 | 20.25 | 19.83 | 20.15 | 37,239 | +0.10(+0.50%) |
Oct 19, 2016 | 19.55 | 20.30 | 19.55 | 20.05 | 43,806 | +0.60(+3.08%) |
Oct 18, 2016 | 19.75 | 19.75 | 19.35 | 19.45 | 37,630 | -0.05(-0.26%) |
Oct 17, 2016 | 19.50 | 19.70 | 19.40 | 19.50 | 42,700 | -0.13(-0.66%) |
Oct 14, 2016 | 19.75 | 19.97 | 19.55 | 19.63 | 54,186 | -0.06(-0.30%) |
Oct 13, 2016 | 20.00 | 20.06 | 19.51 | 19.69 | 94,627 | -0.52(-2.57%) |
Oct 12, 2016 | 20.47 | 20.61 | 20.18 | 20.21 | 39,250 | -0.15(-0.74%) |
Oct 11, 2016 | 20.44 | 20.58 | 20.24 | 20.36 | 65,841 | -0.10(-0.49%) |
Oct 10, 2016 | 20.11 | 20.49 | 20.11 | 20.46 | 70,562 | +0.36(+1.79%) |
Oct 07, 2016 | 20.31 | 20.45 | 20.07 | 20.10 | 68,330 | -0.23(-1.13%) |
Oct 06, 2016 | 20.25 | 20.64 | 20.21 | 20.33 | 86,568 | -0.05(-0.25%) |
Oct 05, 2016 | 20.23 | 20.72 | 19.70 | 20.38 | 70,118 | +0.34(+1.70%) |
Oct 04, 2016 | 19.97 | 20.21 | 19.91 | 20.04 | 71,422 | +0.02(+0.10%) |