Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.80(+2.98%) | |
Dec 29, 2016 | 26.87 | 27.45 | 26.38 | 26.83 | 140,203 | -0.09(-0.33%) |
Dec 28, 2016 | 26.80 | 27.16 | 25.96 | 26.92 | 182,320 | +0.07(+0.26%) |
Dec 27, 2016 | 27.63 | 28.13 | 26.38 | 26.85 | 81,911 | -0.55(-2.01%) |
Dec 23, 2016 | 27.40 | 27.40 | 27.40 | 0 | -0.38(-1.37%) | |
Dec 22, 2016 | 28.07 | 28.23 | 26.61 | 27.78 | 189,621 | -0.28(-1.00%) |
Dec 21, 2016 | 26.53 | 28.52 | 26.53 | 28.06 | 104,403 | +1.06(+3.93%) |
Dec 20, 2016 | 26.39 | 27.16 | 25.90 | 27.00 | 88,261 | +0.80(+3.05%) |
Dec 19, 2016 | 25.25 | 27.34 | 24.96 | 26.20 | 130,010 | +1.12(+4.47%) |
Dec 16, 2016 | 24.50 | 25.25 | 24.30 | 25.08 | 1,593,300 | +0.43(+1.74%) |
Dec 15, 2016 | 24.51 | 25.30 | 24.14 | 24.65 | 140,029 | -0.02(-0.08%) |
Dec 14, 2016 | 25.10 | 25.57 | 24.46 | 24.67 | 163,927 | -0.41(-1.63%) |
Dec 13, 2016 | 25.47 | 25.75 | 24.17 | 25.08 | 222,384 | -0.47(-1.84%) |
Dec 12, 2016 | 25.82 | 26.40 | 25.25 | 25.55 | 123,278 | -0.25(-0.97%) |
Dec 09, 2016 | 25.96 | 26.50 | 25.72 | 25.80 | 116,295 | -0.28(-1.07%) |
Dec 08, 2016 | 26.47 | 26.73 | 25.75 | 26.08 | 128,423 | -0.14(-0.53%) |
Dec 07, 2016 | 25.75 | 26.49 | 24.78 | 26.22 | 144,782 | +0.42(+1.63%) |
Dec 06, 2016 | 26.90 | 26.90 | 25.35 | 25.80 | 226,919 | -1.09(-4.05%) |
Dec 05, 2016 | 27.43 | 27.75 | 26.19 | 26.89 | 157,505 | -0.31(-1.14%) |
Dec 02, 2016 | 26.94 | 27.40 | 26.09 | 27.20 | 122,266 | +0.41(+1.53%) |
Dec 01, 2016 | 26.06 | 27.95 | 25.72 | 26.79 | 233,217 | -0.15(-0.56%) |
Nov 30, 2016 | 28.50 | 28.50 | 25.10 | 26.94 | 407,658 | -1.36(-4.81%) |
Nov 29, 2016 | 27.56 | 28.77 | 26.76 | 28.30 | 179,673 | +0.97(+3.55%) |
Nov 28, 2016 | 26.80 | 27.96 | 26.50 | 27.33 | 137,002 | +0.49(+1.83%) |
Nov 25, 2016 | 27.22 | 27.70 | 26.13 | 26.84 | 81,994 | -0.13(-0.48%) |
Nov 23, 2016 | 26.97 | 26.97 | 26.97 | 0 | -0.03(-0.11%) | |
Nov 22, 2016 | 27.45 | 27.45 | 26.40 | 27.00 | 311,090 | -0.75(-2.70%) |
Nov 21, 2016 | 28.50 | 28.50 | 26.25 | 27.75 | 126,388 | +0.22(+0.80%) |
Nov 18, 2016 | 25.94 | 27.86 | 25.30 | 27.53 | 269,749 | +1.97(+7.71%) |
Nov 17, 2016 | 25.00 | 25.94 | 24.40 | 25.56 | 153,974 | +0.76(+3.06%) |
Nov 16, 2016 | 25.22 | 26.66 | 24.33 | 24.80 | 186,950 | -0.71(-2.78%) |
Nov 15, 2016 | 23.77 | 25.61 | 23.48 | 25.51 | 156,810 | +2.02(+8.60%) |
Nov 14, 2016 | 24.17 | 24.34 | 22.39 | 23.49 | 186,751 | -0.40(-1.67%) |
Nov 11, 2016 | 24.45 | 24.45 | 23.55 | 23.89 | 127,943 | -0.52(-2.13%) |
Nov 10, 2016 | 23.02 | 24.51 | 22.95 | 24.41 | 247,146 | +1.40(+6.08%) |
Nov 09, 2016 | 22.19 | 23.18 | 22.01 | 23.01 | 182,634 | +0.41(+1.81%) |
Nov 08, 2016 | 22.00 | 23.50 | 22.00 | 22.60 | 267,337 | -0.82(-3.50%) |
Nov 07, 2016 | 22.00 | 23.48 | 21.88 | 23.42 | 146,591 | +1.64(+7.53%) |
Nov 04, 2016 | 21.77 | 22.06 | 21.75 | 21.78 | 105,043 | -0.20(-0.91%) |
Nov 03, 2016 | 22.15 | 22.29 | 21.66 | 21.98 | 304,894 | -0.17(-0.77%) |
Nov 02, 2016 | 22.35 | 23.00 | 22.10 | 22.15 | 322,302 | -0.34(-1.51%) |
Nov 01, 2016 | 22.35 | 23.34 | 22.35 | 22.49 | 396,233 | -0.26(-1.14%) |
Oct 31, 2016 | 24.00 | 24.23 | 22.70 | 22.75 | 519,589 | -0.95(-4.01%) |