Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.78 | 26.78 | 26.78 | 0 | -0.36(-1.33%) | |
Dec 29, 2016 | 26.81 | 27.14 | 26.76 | 27.14 | 6,351 | +0.73(+2.76%) |
Dec 28, 2016 | 26.41 | 26.41 | 26.41 | 26.41 | 25 | +0.00(+0.00%) |
Dec 27, 2016 | 26.42 | 26.43 | 26.41 | 26.41 | 500 | +0.14(+0.53%) |
Dec 23, 2016 | 26.27 | 26.27 | 26.27 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 26.29 | 26.31 | 26.22 | 26.31 | 2,736 | -0.30(-1.12%) |
Dec 21, 2016 | 26.62 | 26.78 | 26.61 | 26.61 | 3,920 | -0.03(-0.12%) |
Dec 20, 2016 | 26.57 | 26.66 | 26.57 | 26.64 | 1,559 | +0.01(+0.04%) |
Dec 19, 2016 | 26.69 | 26.69 | 26.63 | 26.63 | 540 | -0.08(-0.30%) |
Dec 16, 2016 | 26.86 | 26.86 | 26.65 | 26.71 | 1,948 | -0.21(-0.78%) |
Dec 15, 2016 | 26.82 | 26.92 | 26.82 | 26.92 | 1,366 | +0.05(+0.19%) |
Dec 14, 2016 | 27.28 | 27.35 | 26.87 | 26.87 | 2,886 | -0.66(-2.40%) |
Dec 13, 2016 | 27.39 | 27.53 | 27.39 | 27.53 | 2,405 | +0.34(+1.25%) |
Dec 12, 2016 | 27.19 | 27.20 | 27.13 | 27.19 | 1,609 | -0.14(-0.51%) |
Dec 09, 2016 | 27.28 | 27.33 | 27.28 | 27.33 | 1,960 | -0.06(-0.22%) |
Dec 08, 2016 | 27.23 | 27.39 | 27.23 | 27.39 | 3,452 | +0.12(+0.44%) |
Dec 07, 2016 | 27.23 | 27.27 | 27.23 | 27.27 | 753 | +0.37(+1.38%) |
Dec 06, 2016 | 26.82 | 26.90 | 26.80 | 26.90 | 2,987 | +0.23(+0.87%) |
Dec 05, 2016 | 26.68 | 26.68 | 26.62 | 26.67 | 809 | +0.27(+1.01%) |
Dec 02, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Dec 01, 2016 | 26.50 | 26.50 | 26.40 | 26.40 | 2,545 | -0.28(-1.03%) |
Nov 30, 2016 | 26.70 | 26.71 | 26.67 | 26.68 | 2,474 | -0.00(-0.01%) |
Nov 29, 2016 | 26.59 | 26.68 | 26.56 | 26.68 | 3,328 | +0.01(+0.02%) |
Nov 28, 2016 | 26.70 | 26.70 | 26.67 | 26.67 | 2,010 | +0.15(+0.58%) |
Nov 25, 2016 | 26.52 | 26.52 | 26.52 | 26.52 | 1,071 | +0.06(+0.23%) |
Nov 23, 2016 | 26.46 | 26.46 | 26.46 | 0 | -0.07(-0.28%) | |
Nov 22, 2016 | 26.55 | 26.56 | 26.53 | 26.53 | 2,096 | +0.27(+1.02%) |
Nov 21, 2016 | 26.30 | 26.30 | 26.27 | 26.27 | 2,666 | +0.12(+0.48%) |
Nov 18, 2016 | 26.53 | 26.53 | 26.03 | 26.14 | 8,120 | +0.02(+0.08%) |
Nov 17, 2016 | 26.22 | 26.23 | 26.10 | 26.12 | 5,888 | +0.13(+0.50%) |
Nov 16, 2016 | 26.00 | 26.09 | 25.99 | 25.99 | 4,144 | -0.24(-0.92%) |
Nov 15, 2016 | 26.20 | 26.23 | 26.17 | 26.23 | 3,006 | +0.33(+1.27%) |
Nov 14, 2016 | 25.90 | 25.90 | 25.90 | 25.90 | 250 | -0.02(-0.08%) |
Nov 11, 2016 | 26.09 | 26.09 | 25.92 | 25.92 | 11,058 | -0.56(-2.11%) |
Nov 10, 2016 | 27.72 | 27.72 | 26.43 | 26.48 | 8,394 | -0.61(-2.25%) |
Nov 09, 2016 | 26.91 | 27.27 | 26.23 | 27.09 | 11,257 | -0.71(-2.55%) |
Nov 08, 2016 | 27.41 | 28.04 | 27.41 | 27.80 | 5,857 | +0.31(+1.13%) |
Nov 07, 2016 | 27.27 | 27.49 | 27.27 | 27.49 | 1,525 | +0.81(+3.04%) |
Nov 04, 2016 | 26.53 | 26.84 | 26.53 | 26.68 | 4,992 | -0.26(-0.97%) |
Nov 03, 2016 | 27.04 | 27.06 | 26.94 | 26.94 | 1,325 | +0.03(+0.12%) |
Nov 02, 2016 | 27.05 | 27.05 | 26.91 | 26.91 | 982 | -0.31(-1.14%) |
Nov 01, 2016 | 27.32 | 27.32 | 27.05 | 27.22 | 6,922 | -0.04(-0.13%) |
Oct 31, 2016 | 27.28 | 27.28 | 27.26 | 27.26 | 1,499 | +0.24(+0.88%) |
Oct 28, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 150 | -0.21(-0.78%) |
Oct 27, 2016 | 27.26 | 27.26 | 27.23 | 27.23 | 2,547 | -0.09(-0.33%) |
Oct 26, 2016 | 27.50 | 27.50 | 27.32 | 27.32 | 4,984 | -0.32(-1.17%) |
Oct 25, 2016 | 27.64 | 27.64 | 27.64 | 27.64 | 483 | +0.23(+0.85%) |
Oct 24, 2016 | 27.41 | 27.41 | 27.41 | 27.41 | 103 | +0.00(+0.00%) |
Oct 21, 2016 | 27.41 | 27.41 | 27.41 | 27.41 | 265 | -0.09(-0.33%) |
Oct 20, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 3,938 | -0.07(-0.26%) |
Oct 19, 2016 | 27.52 | 27.57 | 27.52 | 27.57 | 2,827 | +0.14(+0.51%) |
Oct 18, 2016 | 27.40 | 27.43 | 27.40 | 27.43 | 6,459 | +0.49(+1.82%) |
Oct 17, 2016 | 26.98 | 26.98 | 26.94 | 26.94 | 1,426 | -0.08(-0.30%) |
Oct 14, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 1,457 | +0.14(+0.52%) |
Oct 13, 2016 | 26.82 | 26.89 | 26.68 | 26.88 | 3,789 | -0.18(-0.66%) |
Oct 12, 2016 | 26.99 | 27.06 | 26.99 | 27.06 | 996 | +0.04(+0.15%) |
Oct 11, 2016 | 27.17 | 27.17 | 27.02 | 27.02 | 2,750 | -0.72(-2.58%) |
Oct 10, 2016 | 27.70 | 27.73 | 27.70 | 27.73 | 1,398 | +0.25(+0.92%) |
Oct 07, 2016 | 27.49 | 27.50 | 27.34 | 27.48 | 3,179 | +0.06(+0.22%) |
Oct 06, 2016 | 27.41 | 27.42 | 27.41 | 27.42 | 3,792 | +0.21(+0.76%) |
Oct 05, 2016 | 27.21 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 27.14 | 27.22 | 27.14 | 27.21 | 3,694 | -0.10(-0.35%) |