Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.16(-0.66%) | |
Dec 29, 2016 | 24.51 | 24.64 | 24.24 | 24.33 | 15,162 | -0.18(-0.73%) |
Dec 28, 2016 | 24.73 | 24.73 | 24.38 | 24.51 | 12,246 | -0.28(-1.12%) |
Dec 27, 2016 | 25.04 | 25.31 | 24.79 | 24.79 | 18,868 | -0.24(-0.96%) |
Dec 23, 2016 | 25.03 | 25.03 | 25.03 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 25.09 | 25.34 | 24.93 | 24.97 | 43,102 | -0.21(-0.82%) |
Dec 21, 2016 | 25.44 | 25.44 | 24.96 | 25.18 | 29,919 | -0.21(-0.81%) |
Dec 20, 2016 | 25.45 | 25.58 | 25.18 | 25.38 | 13,343 | -0.03(-0.11%) |
Dec 19, 2016 | 25.38 | 25.62 | 25.04 | 25.41 | 19,390 | +0.03(+0.11%) |
Dec 16, 2016 | 25.45 | 25.55 | 25.24 | 25.38 | 66,208 | +0.05(+0.21%) |
Dec 15, 2016 | 25.56 | 25.94 | 25.30 | 25.33 | 35,133 | -0.27(-1.05%) |
Dec 14, 2016 | 25.54 | 25.84 | 25.38 | 25.60 | 57,489 | +0.03(+0.10%) |
Dec 13, 2016 | 25.57 | 26.04 | 25.45 | 25.57 | 19,704 | +0.01(+0.04%) |
Dec 12, 2016 | 25.88 | 25.95 | 25.46 | 25.56 | 27,651 | -0.30(-1.17%) |
Dec 09, 2016 | 25.63 | 26.05 | 25.35 | 25.87 | 25,401 | +0.27(+1.05%) |
Dec 08, 2016 | 24.88 | 25.74 | 24.87 | 25.60 | 32,898 | +0.59(+2.36%) |
Dec 07, 2016 | 25.26 | 25.38 | 24.64 | 25.01 | 90,537 | -0.22(-0.88%) |
Dec 06, 2016 | 24.54 | 25.37 | 24.44 | 25.23 | 63,646 | +0.63(+2.58%) |
Dec 05, 2016 | 23.88 | 24.64 | 23.88 | 24.60 | 42,973 | +0.75(+3.14%) |
Dec 02, 2016 | 24.04 | 24.04 | 23.66 | 23.85 | 18,847 | -0.06(-0.26%) |
Dec 01, 2016 | 24.27 | 24.57 | 23.76 | 23.91 | 49,512 | -0.37(-1.51%) |
Nov 30, 2016 | 24.38 | 24.51 | 24.20 | 24.28 | 45,473 | +0.03(+0.11%) |
Nov 29, 2016 | 23.83 | 24.71 | 23.83 | 24.25 | 84,139 | +0.39(+1.65%) |
Nov 28, 2016 | 23.69 | 23.93 | 23.47 | 23.86 | 79,389 | +0.17(+0.71%) |
Nov 25, 2016 | 23.56 | 23.84 | 23.37 | 23.69 | 3,961 | +0.12(+0.49%) |
Nov 23, 2016 | 23.57 | 23.57 | 23.57 | 0 | +0.09(+0.38%) | |
Nov 22, 2016 | 23.56 | 23.80 | 23.32 | 23.48 | 25,047 | +0.00(+0.00%) |
Nov 21, 2016 | 23.80 | 23.81 | 23.36 | 23.48 | 23,043 | -0.13(-0.56%) |
Nov 18, 2016 | 23.50 | 23.65 | 23.21 | 23.62 | 22,312 | +0.12(+0.53%) |
Nov 17, 2016 | 23.48 | 23.54 | 23.41 | 23.49 | 14,578 | +0.18(+0.76%) |
Nov 16, 2016 | 23.71 | 24.03 | 23.24 | 23.32 | 53,827 | -0.29(-1.24%) |
Nov 15, 2016 | 22.96 | 23.81 | 22.67 | 23.61 | 16,536 | +0.60(+2.62%) |
Nov 14, 2016 | 24.11 | 24.52 | 22.82 | 23.01 | 40,961 | -1.00(-4.17%) |
Nov 11, 2016 | 23.16 | 24.64 | 23.15 | 24.01 | 50,646 | +0.79(+3.40%) |
Nov 10, 2016 | 22.59 | 23.65 | 22.58 | 23.22 | 27,600 | +0.60(+2.66%) |
Nov 09, 2016 | 21.55 | 22.62 | 21.13 | 22.62 | 25,109 | +0.88(+4.04%) |
Nov 08, 2016 | 21.66 | 22.01 | 21.54 | 21.74 | 30,497 | +0.12(+0.53%) |
Nov 07, 2016 | 21.85 | 21.85 | 21.56 | 21.62 | 32,119 | +0.04(+0.21%) |
Nov 04, 2016 | 21.61 | 21.71 | 21.57 | 21.58 | 14,297 | -0.03(-0.12%) |
Nov 03, 2016 | 21.64 | 21.68 | 21.57 | 21.61 | 25,094 | +0.02(+0.08%) |
Nov 02, 2016 | 21.68 | 21.85 | 21.56 | 21.59 | 40,930 | -0.12(-0.53%) |
Nov 01, 2016 | 22.39 | 22.39 | 21.69 | 21.70 | 13,999 | -0.54(-2.43%) |
Oct 31, 2016 | 22.16 | 22.50 | 22.15 | 22.24 | 23,732 | +0.10(+0.44%) |
Oct 28, 2016 | 22.08 | 22.20 | 21.98 | 22.15 | 26,339 | -0.01(-0.04%) |
Oct 27, 2016 | 22.21 | 22.27 | 21.96 | 22.16 | 24,694 | +0.06(+0.28%) |
Oct 26, 2016 | 21.98 | 22.35 | 21.95 | 22.09 | 22,399 | +0.10(+0.44%) |
Oct 25, 2016 | 22.19 | 22.19 | 21.98 | 22.00 | 21,479 | -0.20(-0.92%) |
Oct 24, 2016 | 22.32 | 22.51 | 22.16 | 22.20 | 9,565 | +0.02(+0.08%) |
Oct 21, 2016 | 22.00 | 22.38 | 22.00 | 22.18 | 9,419 | +0.14(+0.64%) |
Oct 20, 2016 | 22.07 | 22.14 | 21.95 | 22.04 | 17,979 | -0.10(-0.44%) |
Oct 19, 2016 | 22.23 | 22.38 | 22.05 | 22.14 | 16,993 | -0.12(-0.56%) |
Oct 18, 2016 | 22.55 | 22.55 | 22.22 | 22.26 | 6,990 | -0.02(-0.08%) |
Oct 17, 2016 | 22.24 | 22.44 | 22.13 | 22.28 | 20,508 | +0.21(+0.96%) |
Oct 14, 2016 | 22.41 | 22.44 | 22.06 | 22.07 | 7,452 | -0.21(-0.95%) |
Oct 13, 2016 | 22.32 | 22.41 | 22.20 | 22.28 | 12,550 | -0.07(-0.32%) |
Oct 12, 2016 | 21.90 | 22.53 | 21.74 | 22.35 | 25,204 | +0.50(+2.27%) |
Oct 11, 2016 | 22.10 | 22.19 | 21.85 | 21.85 | 22,418 | -0.43(-1.91%) |
Oct 10, 2016 | 22.16 | 22.33 | 22.16 | 22.28 | 13,344 | +0.26(+1.17%) |
Oct 07, 2016 | 22.35 | 22.35 | 22.00 | 22.02 | 30,485 | -0.28(-1.27%) |
Oct 06, 2016 | 22.17 | 22.39 | 22.05 | 22.31 | 14,749 | +0.16(+0.72%) |
Oct 05, 2016 | 22.14 | 22.59 | 22.12 | 22.15 | 22,247 | +0.00(+0.00%) |
Oct 04, 2016 | 22.45 | 22.45 | 22.07 | 22.15 | 9,781 | -0.37(-1.65%) |