Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.22 | 24.22 | 24.22 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 24.16 | 24.43 | 24.15 | 24.36 | 863,562 | +0.82(+3.47%) |
Dec 28, 2016 | 23.65 | 23.78 | 23.49 | 23.54 | 639,494 | +0.38(+1.64%) |
Dec 27, 2016 | 23.12 | 23.18 | 23.05 | 23.16 | 487,571 | +0.05(+0.24%) |
Dec 23, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.03(-0.13%) | |
Dec 22, 2016 | 23.30 | 23.38 | 23.09 | 23.14 | 1,169,278 | -0.41(-1.74%) |
Dec 21, 2016 | 23.52 | 23.59 | 23.45 | 23.55 | 787,652 | +0.04(+0.17%) |
Dec 20, 2016 | 23.55 | 23.60 | 23.35 | 23.51 | 1,069,983 | +0.25(+1.07%) |
Dec 19, 2016 | 23.43 | 23.50 | 23.25 | 23.26 | 699,066 | -0.15(-0.64%) |
Dec 16, 2016 | 23.66 | 23.72 | 23.32 | 23.41 | 852,522 | -0.26(-1.10%) |
Dec 15, 2016 | 23.68 | 23.84 | 23.51 | 23.67 | 964,938 | -0.21(-0.88%) |
Dec 14, 2016 | 24.22 | 24.28 | 23.85 | 23.88 | 1,359,768 | -0.39(-1.61%) |
Dec 13, 2016 | 23.93 | 24.35 | 23.90 | 24.27 | 1,326,590 | +0.45(+1.89%) |
Dec 12, 2016 | 23.93 | 23.99 | 23.77 | 23.82 | 1,164,499 | -0.63(-2.58%) |
Dec 09, 2016 | 24.48 | 24.54 | 24.25 | 24.45 | 1,208,773 | +0.00(+0.00%) |
Dec 08, 2016 | 24.85 | 24.85 | 24.40 | 24.45 | 739,194 | -0.21(-0.85%) |
Dec 07, 2016 | 24.62 | 24.70 | 24.38 | 24.66 | 665,115 | +0.32(+1.29%) |
Dec 06, 2016 | 24.50 | 24.66 | 24.30 | 24.34 | 960,201 | -0.28(-1.12%) |
Dec 05, 2016 | 24.46 | 24.70 | 24.28 | 24.62 | 581,465 | +0.33(+1.36%) |
Dec 02, 2016 | 24.52 | 24.58 | 24.27 | 24.29 | 1,386,436 | -0.44(-1.78%) |
Dec 01, 2016 | 25.01 | 25.07 | 24.66 | 24.73 | 1,230,845 | -0.21(-0.84%) |
Nov 30, 2016 | 25.05 | 25.14 | 24.92 | 24.94 | 751,357 | -0.06(-0.24%) |
Nov 29, 2016 | 24.89 | 25.39 | 24.83 | 25.00 | 1,039,136 | +0.00(+0.02%) |
Nov 28, 2016 | 24.95 | 25.44 | 24.95 | 25.00 | 576,888 | +0.20(+0.79%) |
Nov 25, 2016 | 24.82 | 25.11 | 24.52 | 24.80 | 545,862 | -0.04(-0.16%) |
Nov 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.44(-1.74%) | |
Nov 22, 2016 | 25.31 | 25.34 | 25.23 | 25.28 | 607,947 | +0.17(+0.68%) |
Nov 21, 2016 | 24.95 | 25.12 | 24.93 | 25.11 | 768,929 | -0.12(-0.46%) |
Nov 18, 2016 | 25.14 | 25.26 | 25.06 | 25.23 | 574,981 | +0.13(+0.52%) |
Nov 17, 2016 | 25.02 | 25.35 | 24.98 | 25.09 | 656,671 | +0.11(+0.46%) |
Nov 16, 2016 | 25.14 | 25.53 | 24.50 | 24.98 | 1,073,554 | -0.27(-1.07%) |
Nov 15, 2016 | 24.73 | 25.34 | 24.66 | 25.25 | 1,668,772 | +0.67(+2.73%) |
Nov 14, 2016 | 24.77 | 25.08 | 24.40 | 24.58 | 1,306,179 | -0.77(-3.04%) |
Nov 11, 2016 | 25.39 | 25.43 | 25.13 | 25.35 | 2,093,382 | -0.95(-3.61%) |
Nov 10, 2016 | 26.75 | 26.75 | 26.10 | 26.30 | 1,381,101 | +0.05(+0.21%) |
Nov 09, 2016 | 26.32 | 26.42 | 26.04 | 26.25 | 1,182,592 | -0.40(-1.52%) |
Nov 08, 2016 | 26.50 | 26.82 | 26.47 | 26.65 | 1,214,892 | +0.19(+0.72%) |
Nov 07, 2016 | 26.30 | 26.57 | 26.02 | 26.46 | 1,520,557 | +0.97(+3.81%) |
Nov 04, 2016 | 25.59 | 26.65 | 25.42 | 25.49 | 804,721 | -0.45(-1.73%) |
Nov 03, 2016 | 26.13 | 26.16 | 25.87 | 25.94 | 1,062,865 | -0.23(-0.88%) |
Nov 02, 2016 | 26.38 | 26.45 | 26.08 | 26.17 | 1,730,494 | -0.27(-1.02%) |
Nov 01, 2016 | 26.74 | 26.78 | 26.34 | 26.44 | 739,916 | -0.09(-0.34%) |
Oct 31, 2016 | 26.60 | 26.68 | 26.52 | 26.53 | 631,534 | -0.12(-0.45%) |
Oct 28, 2016 | 26.75 | 27.02 | 26.60 | 26.65 | 561,149 | -0.36(-1.33%) |
Oct 27, 2016 | 27.30 | 27.38 | 27.00 | 27.01 | 356,997 | -0.23(-0.84%) |
Oct 26, 2016 | 27.42 | 27.50 | 27.24 | 27.24 | 617,929 | -0.36(-1.30%) |
Oct 25, 2016 | 27.68 | 27.84 | 27.52 | 27.60 | 616,423 | -0.15(-0.56%) |
Oct 24, 2016 | 27.84 | 27.88 | 27.70 | 27.75 | 603,956 | +0.13(+0.49%) |
Oct 21, 2016 | 27.65 | 27.67 | 27.52 | 27.62 | 527,552 | -0.04(-0.14%) |
Oct 20, 2016 | 27.66 | 27.70 | 27.41 | 27.66 | 525,615 | +0.33(+1.21%) |
Oct 19, 2016 | 27.33 | 27.48 | 27.27 | 27.33 | 561,358 | +0.01(+0.04%) |
Oct 18, 2016 | 27.32 | 27.51 | 27.14 | 27.32 | 533,228 | +0.36(+1.34%) |
Oct 17, 2016 | 26.98 | 27.14 | 26.86 | 26.96 | 701,341 | -0.07(-0.26%) |
Oct 14, 2016 | 27.07 | 27.12 | 26.97 | 27.03 | 982,555 | +0.18(+0.67%) |
Oct 13, 2016 | 27.01 | 27.03 | 26.76 | 26.85 | 1,030,982 | -0.50(-1.83%) |
Oct 12, 2016 | 27.51 | 27.60 | 27.34 | 27.35 | 603,779 | -0.16(-0.58%) |
Oct 11, 2016 | 27.85 | 27.86 | 27.45 | 27.51 | 796,305 | -0.50(-1.79%) |
Oct 10, 2016 | 28.10 | 28.01 | 440,052 | +0.25(+0.90%) | ||
Oct 07, 2016 | 27.91 | 27.98 | 27.68 | 27.76 | 441,872 | -0.16(-0.59%) |
Oct 06, 2016 | 28.08 | 28.09 | 27.86 | 27.93 | 946,514 | -0.09(-0.34%) |
Oct 05, 2016 | 28.23 | 28.23 | 27.86 | 28.02 | 498,088 | +0.16(+0.57%) |
Oct 04, 2016 | 28.14 | 28.14 | 27.76 | 27.86 | 1,033,621 | -0.09(-0.32%) |