Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.03 | 26.03 | 26.03 | 0 | -0.24(-0.90%) | |
Dec 29, 2016 | 26.55 | 26.63 | 25.91 | 26.27 | 33,545 | -0.25(-0.95%) |
Dec 28, 2016 | 26.47 | 26.69 | 26.09 | 26.52 | 26,407 | +0.23(+0.88%) |
Dec 27, 2016 | 26.57 | 27.04 | 25.99 | 26.29 | 43,660 | -0.01(-0.03%) |
Dec 23, 2016 | 26.29 | 26.29 | 26.29 | 0 | +0.91(+3.57%) | |
Dec 22, 2016 | 25.42 | 25.48 | 25.25 | 25.39 | 44,586 | -0.03(-0.11%) |
Dec 21, 2016 | 25.34 | 25.54 | 24.99 | 25.42 | 280,387 | -0.01(-0.06%) |
Dec 20, 2016 | 23.97 | 25.54 | 23.96 | 25.43 | 63,917 | +1.65(+6.96%) |
Dec 19, 2016 | 24.14 | 24.66 | 23.49 | 23.78 | 72,198 | -1.12(-4.51%) |
Dec 16, 2016 | 24.53 | 25.33 | 24.47 | 24.90 | 359,532 | +0.47(+1.94%) |
Dec 15, 2016 | 24.46 | 24.63 | 24.03 | 24.42 | 94,502 | +0.01(+0.06%) |
Dec 14, 2016 | 24.13 | 24.65 | 23.91 | 24.41 | 66,893 | +0.33(+1.37%) |
Dec 13, 2016 | 24.06 | 24.13 | 23.60 | 24.08 | 70,609 | +0.04(+0.18%) |
Dec 12, 2016 | 23.01 | 24.57 | 22.58 | 24.04 | 113,085 | +0.89(+3.85%) |
Dec 09, 2016 | 24.48 | 25.55 | 21.62 | 23.14 | 183,030 | -1.26(-5.16%) |
Dec 08, 2016 | 25.25 | 25.25 | 23.75 | 24.40 | 122,903 | -0.95(-3.75%) |
Dec 07, 2016 | 24.83 | 25.88 | 24.83 | 25.35 | 117,591 | +0.24(+0.95%) |
Dec 06, 2016 | 24.53 | 25.47 | 24.53 | 25.11 | 91,204 | +0.70(+2.86%) |
Dec 05, 2016 | 23.79 | 24.52 | 23.79 | 24.42 | 123,088 | +0.70(+2.94%) |
Dec 02, 2016 | 23.74 | 23.74 | 23.54 | 23.72 | 36,707 | -0.01(-0.06%) |
Dec 01, 2016 | 23.52 | 23.75 | 23.43 | 23.73 | 63,910 | +0.31(+1.32%) |
Nov 30, 2016 | 23.92 | 23.92 | 23.27 | 23.42 | 61,503 | +0.09(+0.37%) |
Nov 29, 2016 | 23.08 | 23.52 | 23.08 | 23.34 | 101,898 | +0.24(+1.03%) |
Nov 28, 2016 | 22.95 | 23.19 | 22.70 | 23.10 | 106,516 | +0.19(+0.85%) |
Nov 25, 2016 | 23.01 | 23.20 | 22.71 | 22.91 | 21,058 | -0.11(-0.47%) |
Nov 23, 2016 | 23.01 | 23.01 | 23.01 | 0 | +0.72(+3.23%) | |
Nov 22, 2016 | 21.35 | 22.72 | 20.96 | 22.29 | 193,007 | +1.11(+5.23%) |
Nov 21, 2016 | 20.96 | 21.40 | 20.68 | 21.19 | 65,153 | +0.14(+0.68%) |
Nov 18, 2016 | 20.21 | 21.48 | 20.21 | 21.04 | 54,939 | +0.76(+3.76%) |
Nov 17, 2016 | 20.50 | 20.87 | 20.14 | 20.28 | 37,617 | -0.29(-1.40%) |
Nov 16, 2016 | 20.34 | 21.47 | 20.14 | 20.57 | 123,295 | +0.12(+0.56%) |
Nov 15, 2016 | 19.87 | 21.10 | 19.87 | 20.45 | 59,599 | +0.39(+1.96%) |
Nov 14, 2016 | 19.75 | 20.18 | 18.94 | 20.06 | 46,844 | +0.46(+2.37%) |
Nov 11, 2016 | 19.34 | 20.25 | 18.64 | 19.59 | 77,436 | +0.23(+1.18%) |
Nov 10, 2016 | 18.78 | 19.52 | 18.59 | 19.37 | 94,111 | +0.74(+3.95%) |
Nov 09, 2016 | 17.86 | 18.63 | 17.84 | 18.63 | 58,792 | +0.89(+5.00%) |
Nov 08, 2016 | 17.87 | 17.94 | 17.71 | 17.74 | 30,849 | -0.20(-1.12%) |
Nov 07, 2016 | 17.75 | 18.41 | 17.68 | 17.94 | 28,711 | +0.25(+1.41%) |
Nov 04, 2016 | 17.84 | 17.84 | 17.66 | 17.69 | 24,233 | -0.16(-0.92%) |
Nov 03, 2016 | 17.95 | 18.02 | 17.73 | 17.86 | 239,299 | -0.15(-0.81%) |
Nov 02, 2016 | 18.22 | 18.23 | 17.99 | 18.00 | 27,011 | -0.17(-0.92%) |
Nov 01, 2016 | 18.62 | 18.62 | 18.11 | 18.17 | 25,117 | -0.08(-0.43%) |
Oct 31, 2016 | 18.28 | 18.52 | 18.24 | 18.25 | 39,305 | -0.22(-1.20%) |
Oct 28, 2016 | 18.54 | 18.64 | 18.31 | 18.47 | 25,981 | -0.10(-0.54%) |
Oct 27, 2016 | 18.83 | 18.84 | 18.51 | 18.57 | 20,546 | -0.27(-1.44%) |
Oct 26, 2016 | 18.71 | 18.92 | 18.71 | 18.84 | 17,109 | +0.15(+0.80%) |
Oct 25, 2016 | 18.89 | 18.92 | 18.69 | 18.69 | 9,700 | -0.31(-1.62%) |
Oct 24, 2016 | 19.07 | 19.07 | 18.89 | 19.00 | 45,026 | -0.01(-0.04%) |
Oct 21, 2016 | 18.83 | 19.44 | 18.83 | 19.01 | 21,453 | +0.09(+0.45%) |
Oct 20, 2016 | 18.66 | 20.00 | 18.66 | 18.92 | 33,637 | +0.26(+1.42%) |
Oct 19, 2016 | 18.56 | 18.72 | 18.49 | 18.66 | 34,318 | +0.16(+0.85%) |
Oct 18, 2016 | 18.54 | 18.55 | 18.41 | 18.50 | 15,973 | +0.15(+0.82%) |
Oct 17, 2016 | 18.46 | 18.51 | 18.19 | 18.35 | 16,689 | -0.19(-1.00%) |
Oct 14, 2016 | 18.52 | 18.54 | 18.48 | 18.54 | 34,595 | +0.19(+1.05%) |
Oct 13, 2016 | 18.29 | 18.44 | 18.29 | 18.34 | 48,788 | -0.02(-0.12%) |
Oct 12, 2016 | 18.32 | 18.48 | 18.30 | 18.37 | 25,567 | +0.11(+0.59%) |
Oct 11, 2016 | 18.52 | 18.52 | 18.26 | 18.26 | 16,050 | -0.19(-1.05%) |
Oct 10, 2016 | 18.22 | 18.54 | 18.22 | 18.45 | 30,421 | +0.23(+1.26%) |
Oct 07, 2016 | 18.57 | 18.67 | 18.05 | 18.22 | 33,408 | -0.10(-0.55%) |
Oct 06, 2016 | 18.62 | 18.84 | 18.26 | 18.32 | 29,849 | -0.29(-1.57%) |
Oct 05, 2016 | 18.10 | 18.82 | 17.63 | 18.62 | 64,311 | +0.62(+3.46%) |
Oct 04, 2016 | 18.04 | 18.14 | 17.68 | 17.99 | 13,767 | -0.08(-0.43%) |