Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.86 | 24.91 | 24.80 | 24.85 | 29,685 | +0.01(+0.04%) |
Dec 28, 2016 | 24.88 | 24.99 | 24.81 | 24.84 | 147,245 | -0.13(-0.52%) |
Dec 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 24.90 | 24.99 | 24.87 | 24.98 | 35,865 | +0.08(+0.32%) |
Dec 21, 2016 | 24.86 | 24.90 | 24.85 | 24.90 | 50,350 | +0.02(+0.08%) |
Dec 20, 2016 | 24.91 | 24.97 | 24.87 | 24.88 | 39,457 | +0.04(+0.16%) |
Dec 19, 2016 | 24.83 | 24.89 | 24.81 | 24.84 | 31,543 | +0.01(+0.04%) |
Dec 16, 2016 | 24.94 | 24.95 | 24.79 | 24.83 | 39,532 | -0.04(-0.16%) |
Dec 15, 2016 | 24.74 | 24.98 | 24.73 | 24.87 | 34,890 | +0.09(+0.36%) |
Dec 14, 2016 | 24.90 | 24.90 | 24.77 | 24.78 | 92,373 | -0.14(-0.56%) |
Dec 13, 2016 | 24.85 | 24.98 | 24.83 | 24.92 | 43,172 | +0.08(+0.32%) |
Dec 12, 2016 | 24.94 | 24.96 | 24.84 | 24.84 | 95,247 | -0.11(-0.44%) |
Dec 09, 2016 | 24.79 | 24.96 | 24.79 | 24.95 | 69,271 | +0.15(+0.60%) |
Dec 08, 2016 | 24.56 | 24.81 | 24.56 | 24.80 | 48,618 | +0.26(+1.06%) |
Dec 07, 2016 | 24.30 | 24.55 | 24.30 | 24.54 | 109,198 | +0.24(+1.01%) |
Dec 06, 2016 | 24.15 | 24.30 | 24.15 | 24.30 | 87,499 | +0.18(+0.73%) |
Dec 05, 2016 | 24.04 | 24.14 | 24.04 | 24.12 | 41,525 | +0.12(+0.50%) |
Dec 02, 2016 | 23.99 | 24.04 | 23.94 | 24.00 | 23,970 | +0.00(+0.00%) |
Dec 01, 2016 | 24.05 | 24.10 | 23.99 | 24.00 | 45,086 | +0.04(+0.17%) |
Nov 30, 2016 | 23.95 | 24.01 | 23.95 | 23.96 | 93,991 | +0.05(+0.19%) |
Nov 29, 2016 | 23.85 | 23.92 | 23.82 | 23.91 | 36,296 | +0.09(+0.36%) |
Nov 28, 2016 | 23.99 | 23.99 | 23.83 | 23.83 | 36,347 | -0.14(-0.58%) |
Nov 25, 2016 | 23.91 | 24.01 | 23.89 | 23.97 | 29,857 | +0.05(+0.23%) |
Nov 24, 2016 | 23.87 | 23.97 | 23.87 | 23.91 | 13,567 | +0.02(+0.06%) |
Nov 23, 2016 | 23.83 | 23.98 | 23.83 | 23.90 | 48,180 | -0.05(-0.21%) |
Nov 22, 2016 | 23.93 | 24.00 | 23.89 | 23.95 | 52,538 | +0.02(+0.08%) |
Nov 21, 2016 | 23.72 | 23.93 | 23.72 | 23.93 | 47,811 | +0.24(+1.01%) |
Nov 18, 2016 | 23.56 | 23.71 | 23.54 | 23.69 | 24,811 | +0.09(+0.38%) |
Nov 17, 2016 | 23.39 | 23.62 | 23.39 | 23.60 | 74,662 | +0.19(+0.79%) |
Nov 16, 2016 | 23.37 | 23.43 | 23.34 | 23.41 | 70,642 | -0.04(-0.15%) |
Nov 15, 2016 | 23.40 | 23.46 | 23.31 | 23.45 | 96,551 | +0.07(+0.30%) |
Nov 14, 2016 | 23.34 | 23.40 | 23.31 | 23.38 | 49,929 | +0.10(+0.43%) |
Nov 11, 2016 | 23.34 | 23.37 | 23.15 | 23.28 | 36,961 | -0.10(-0.43%) |
Nov 10, 2016 | 23.18 | 23.42 | 23.18 | 23.38 | 77,942 | +0.33(+1.43%) |
Nov 09, 2016 | 22.58 | 23.09 | 22.58 | 23.05 | 76,084 | +0.15(+0.66%) |
Nov 08, 2016 | 22.71 | 22.90 | 22.71 | 22.90 | 39,741 | +0.16(+0.70%) |
Nov 07, 2016 | 22.62 | 22.77 | 22.60 | 22.74 | 48,168 | +0.32(+1.43%) |
Nov 04, 2016 | 22.48 | 22.48 | 22.42 | 22.42 | 56,395 | -0.08(-0.36%) |
Nov 03, 2016 | 22.51 | 22.60 | 22.49 | 22.50 | 33,037 | -0.04(-0.18%) |
Nov 02, 2016 | 22.63 | 22.64 | 22.51 | 22.54 | 26,726 | -0.20(-0.88%) |
Nov 01, 2016 | 22.92 | 22.92 | 22.67 | 22.74 | 57,482 | -0.15(-0.66%) |
Oct 31, 2016 | 22.88 | 22.98 | 22.88 | 22.89 | 40,777 | +0.00(+0.00%) |
Oct 28, 2016 | 22.92 | 22.98 | 22.87 | 22.89 | 28,143 | -0.07(-0.30%) |
Oct 27, 2016 | 22.93 | 23.00 | 22.91 | 22.96 | 11,010 | +0.08(+0.35%) |
Oct 26, 2016 | 22.78 | 22.95 | 22.78 | 22.88 | 26,106 | +0.07(+0.31%) |
Oct 25, 2016 | 22.95 | 22.95 | 22.81 | 22.81 | 15,998 | -0.14(-0.61%) |
Oct 24, 2016 | 22.89 | 22.95 | 22.87 | 22.95 | 16,843 | +0.02(+0.09%) |
Oct 21, 2016 | 22.76 | 22.94 | 22.76 | 22.93 | 19,882 | +0.15(+0.66%) |
Oct 20, 2016 | 22.74 | 22.81 | 22.74 | 22.78 | 23,225 | -0.03(-0.13%) |
Oct 19, 2016 | 22.73 | 22.81 | 22.69 | 22.81 | 12,187 | +0.10(+0.44%) |
Oct 18, 2016 | 22.57 | 22.72 | 22.57 | 22.71 | 26,151 | +0.21(+0.93%) |
Oct 17, 2016 | 22.57 | 22.57 | 22.49 | 22.50 | 17,957 | -0.05(-0.22%) |
Oct 14, 2016 | 22.63 | 22.72 | 22.55 | 22.55 | 24,955 | -0.02(-0.09%) |
Oct 13, 2016 | 22.48 | 22.59 | 22.40 | 22.57 | 26,949 | -0.01(-0.04%) |
Oct 12, 2016 | 22.49 | 22.59 | 22.49 | 22.58 | 30,867 | +0.07(+0.31%) |
Oct 11, 2016 | 22.56 | 22.56 | 22.47 | 22.51 | 26,168 | -0.02(-0.09%) |
Oct 07, 2016 | 22.53 | 22.53 | 22.53 | 0 | -0.11(-0.49%) | |
Oct 06, 2016 | 22.58 | 22.65 | 22.58 | 22.64 | 22,032 | +0.05(+0.22%) |
Oct 05, 2016 | 22.56 | 22.66 | 22.56 | 22.59 | 27,572 | +0.05(+0.22%) |
Oct 04, 2016 | 22.71 | 22.75 | 22.47 | 22.54 | 26,826 | -0.19(-0.84%) |