Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.15 | 27.15 | 27.15 | 0 | -0.15(-0.54%) | |
Dec 29, 2016 | 27.17 | 27.50 | 27.05 | 27.30 | 214,013 | +0.10(+0.37%) |
Dec 28, 2016 | 27.72 | 27.84 | 26.98 | 27.20 | 313,695 | -0.49(-1.77%) |
Dec 27, 2016 | 27.58 | 27.82 | 27.43 | 27.69 | 194,798 | +0.12(+0.44%) |
Dec 23, 2016 | 27.57 | 27.57 | 27.57 | 0 | +0.10(+0.37%) | |
Dec 22, 2016 | 27.86 | 27.94 | 27.06 | 27.47 | 316,066 | -0.35(-1.26%) |
Dec 21, 2016 | 27.82 | 27.99 | 27.56 | 27.82 | 452,249 | +0.02(+0.07%) |
Dec 20, 2016 | 27.77 | 28.09 | 27.50 | 27.80 | 367,916 | +0.29(+1.04%) |
Dec 19, 2016 | 27.31 | 27.95 | 27.26 | 27.51 | 561,235 | +0.25(+0.91%) |
Dec 16, 2016 | 27.24 | 27.75 | 26.90 | 27.26 | 3,215,722 | +0.14(+0.51%) |
Dec 15, 2016 | 27.01 | 27.58 | 26.80 | 27.12 | 634,881 | +0.25(+0.92%) |
Dec 14, 2016 | 27.32 | 27.60 | 26.81 | 26.88 | 596,425 | -0.53(-1.95%) |
Dec 13, 2016 | 28.74 | 28.74 | 27.31 | 27.41 | 1,077,622 | -1.20(-4.21%) |
Dec 12, 2016 | 28.62 | 28.99 | 28.38 | 28.61 | 933,698 | -0.13(-0.45%) |
Dec 09, 2016 | 27.61 | 28.86 | 27.39 | 28.74 | 887,347 | +1.13(+4.10%) |
Dec 08, 2016 | 27.00 | 27.63 | 26.46 | 27.61 | 831,517 | +0.95(+3.55%) |
Dec 07, 2016 | 25.52 | 26.76 | 24.26 | 26.66 | 1,322,696 | +1.66(+6.66%) |
Dec 06, 2016 | 23.94 | 25.14 | 23.84 | 25.00 | 851,108 | +1.06(+4.42%) |
Dec 05, 2016 | 23.68 | 24.16 | 23.53 | 23.94 | 547,090 | +0.58(+2.48%) |
Dec 02, 2016 | 23.30 | 23.60 | 23.22 | 23.36 | 593,574 | +0.03(+0.12%) |
Dec 01, 2016 | 23.41 | 23.72 | 23.04 | 23.34 | 474,662 | +0.00(+0.00%) |
Nov 30, 2016 | 23.44 | 23.66 | 23.27 | 23.34 | 474,818 | +0.06(+0.28%) |
Nov 29, 2016 | 23.12 | 23.60 | 23.03 | 23.27 | 610,575 | +0.22(+0.96%) |
Nov 28, 2016 | 23.06 | 23.31 | 22.78 | 23.05 | 572,374 | -0.11(-0.48%) |
Nov 25, 2016 | 23.11 | 23.27 | 22.97 | 23.16 | 219,643 | +0.12(+0.52%) |
Nov 23, 2016 | 23.04 | 23.04 | 23.04 | 0 | -0.26(-1.11%) | |
Nov 22, 2016 | 22.69 | 23.32 | 22.52 | 23.30 | 463,664 | +0.71(+3.13%) |
Nov 21, 2016 | 22.52 | 22.73 | 22.38 | 22.59 | 423,832 | +0.16(+0.70%) |
Nov 18, 2016 | 22.12 | 22.55 | 21.87 | 22.44 | 558,899 | +0.32(+1.46%) |
Nov 17, 2016 | 21.78 | 22.26 | 21.78 | 22.11 | 567,171 | +0.33(+1.52%) |
Nov 16, 2016 | 21.33 | 21.84 | 21.23 | 21.78 | 354,846 | +0.31(+1.46%) |
Nov 15, 2016 | 21.56 | 21.72 | 20.76 | 21.47 | 498,223 | -0.22(-1.02%) |
Nov 14, 2016 | 21.21 | 22.01 | 21.21 | 21.69 | 436,666 | +0.76(+3.65%) |
Nov 11, 2016 | 20.98 | 21.23 | 20.65 | 20.93 | 689,947 | -0.04(-0.18%) |
Nov 10, 2016 | 20.11 | 21.08 | 20.08 | 20.96 | 485,704 | +1.08(+5.46%) |
Nov 09, 2016 | 18.58 | 19.98 | 18.54 | 19.88 | 343,726 | +1.03(+5.46%) |
Nov 08, 2016 | 19.00 | 19.09 | 18.68 | 18.85 | 273,145 | -0.21(-1.11%) |
Nov 07, 2016 | 18.99 | 19.17 | 18.83 | 19.06 | 329,205 | +0.52(+2.83%) |
Nov 04, 2016 | 18.69 | 18.95 | 18.50 | 18.54 | 418,314 | -0.15(-0.79%) |
Nov 03, 2016 | 18.64 | 18.78 | 18.60 | 18.68 | 406,783 | +0.09(+0.49%) |
Nov 02, 2016 | 18.43 | 18.68 | 18.41 | 18.59 | 330,030 | +0.15(+0.80%) |
Nov 01, 2016 | 18.81 | 18.83 | 18.34 | 18.44 | 645,022 | -0.30(-1.62%) |
Oct 31, 2016 | 18.58 | 18.84 | 18.33 | 18.75 | 518,206 | +0.21(+1.14%) |
Oct 28, 2016 | 18.59 | 18.63 | 18.37 | 18.54 | 427,254 | -0.03(-0.15%) |
Oct 27, 2016 | 18.97 | 18.97 | 18.54 | 18.56 | 294,083 | -0.44(-2.32%) |
Oct 26, 2016 | 18.97 | 19.28 | 18.93 | 19.01 | 395,149 | -0.15(-0.77%) |
Oct 25, 2016 | 19.22 | 19.34 | 18.89 | 19.15 | 375,176 | -0.15(-0.76%) |
Oct 24, 2016 | 19.34 | 19.74 | 19.19 | 19.30 | 327,135 | +0.15(+0.77%) |
Oct 21, 2016 | 18.90 | 19.49 | 18.80 | 19.15 | 550,358 | +0.17(+0.87%) |
Oct 20, 2016 | 19.05 | 19.18 | 18.89 | 18.99 | 502,983 | -0.23(-1.20%) |
Oct 19, 2016 | 19.35 | 19.48 | 19.20 | 19.22 | 316,039 | -0.02(-0.10%) |
Oct 18, 2016 | 19.43 | 19.48 | 19.23 | 19.24 | 331,538 | +0.10(+0.53%) |
Oct 17, 2016 | 19.11 | 19.18 | 19.03 | 19.13 | 476,884 | +0.01(+0.05%) |
Oct 14, 2016 | 19.22 | 19.48 | 19.07 | 19.13 | 503,352 | +0.00(+0.00%) |
Oct 13, 2016 | 18.99 | 19.25 | 18.77 | 19.13 | 573,999 | -0.02(-0.10%) |
Oct 12, 2016 | 19.13 | 19.29 | 19.00 | 19.14 | 335,098 | +0.05(+0.24%) |
Oct 11, 2016 | 19.60 | 19.68 | 19.00 | 19.10 | 560,391 | -0.56(-2.85%) |
Oct 10, 2016 | 19.56 | 19.90 | 19.56 | 19.66 | 485,448 | +0.23(+1.18%) |
Oct 07, 2016 | 19.99 | 20.06 | 19.42 | 19.43 | 528,804 | -0.55(-2.76%) |
Oct 06, 2016 | 20.07 | 20.08 | 19.74 | 19.98 | 408,615 | -0.21(-1.05%) |
Oct 05, 2016 | 19.91 | 20.52 | 19.86 | 20.19 | 432,043 | +0.32(+1.62%) |
Oct 04, 2016 | 19.73 | 20.17 | 19.67 | 19.87 | 583,291 | +0.19(+0.98%) |