Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.12 | 22.12 | 22.12 | 0 | -0.27(-1.21%) | |
Dec 29, 2016 | 22.35 | 22.40 | 22.35 | 22.39 | 5,747 | +0.18(+0.83%) |
Dec 28, 2016 | 22.19 | 22.22 | 22.13 | 22.21 | 20,851 | -0.02(-0.09%) |
Dec 27, 2016 | 22.05 | 22.32 | 22.05 | 22.23 | 5,058 | +0.20(+0.92%) |
Dec 23, 2016 | 22.02 | 22.02 | 22.02 | 0 | -0.14(-0.61%) | |
Dec 22, 2016 | 22.10 | 22.20 | 22.06 | 22.16 | 29,266 | -0.17(-0.76%) |
Dec 21, 2016 | 22.27 | 22.35 | 22.27 | 22.33 | 4,792 | +0.11(+0.50%) |
Dec 20, 2016 | 22.20 | 22.34 | 22.13 | 22.22 | 14,964 | +0.02(+0.10%) |
Dec 19, 2016 | 22.52 | 22.52 | 22.11 | 22.19 | 11,974 | -0.08(-0.35%) |
Dec 16, 2016 | 22.49 | 22.55 | 22.24 | 22.27 | 6,075 | -0.18(-0.81%) |
Dec 15, 2016 | 22.65 | 22.65 | 22.42 | 22.45 | 27,283 | -0.31(-1.35%) |
Dec 14, 2016 | 23.06 | 23.10 | 22.76 | 22.76 | 7,304 | -0.38(-1.66%) |
Dec 13, 2016 | 23.19 | 23.22 | 23.11 | 23.15 | 4,941 | +0.26(+1.13%) |
Dec 12, 2016 | 23.07 | 23.07 | 22.82 | 22.89 | 7,429 | -0.37(-1.58%) |
Dec 09, 2016 | 23.27 | 23.27 | 23.21 | 23.26 | 6,720 | +0.10(+0.43%) |
Dec 08, 2016 | 23.05 | 23.20 | 23.02 | 23.16 | 11,191 | +0.03(+0.14%) |
Dec 07, 2016 | 22.77 | 23.17 | 22.77 | 23.12 | 65,192 | +0.37(+1.63%) |
Dec 06, 2016 | 22.94 | 22.94 | 22.68 | 22.75 | 20,284 | -0.12(-0.51%) |
Dec 05, 2016 | 22.65 | 22.91 | 22.65 | 22.87 | 142,490 | +0.22(+0.98%) |
Dec 02, 2016 | 22.69 | 22.76 | 22.51 | 22.65 | 4,048 | -0.12(-0.55%) |
Dec 01, 2016 | 23.38 | 23.38 | 22.75 | 22.77 | 6,955 | -0.89(-3.78%) |
Nov 30, 2016 | 24.34 | 24.34 | 23.47 | 23.67 | 24,543 | -0.07(-0.28%) |
Nov 29, 2016 | 23.52 | 23.81 | 23.52 | 23.73 | 9,171 | +0.17(+0.72%) |
Nov 28, 2016 | 23.67 | 23.67 | 23.56 | 23.56 | 1,481 | +0.13(+0.57%) |
Nov 25, 2016 | 23.48 | 23.48 | 23.43 | 23.43 | 4,204 | +0.01(+0.06%) |
Nov 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | -0.12(-0.53%) | |
Nov 22, 2016 | 23.62 | 23.62 | 23.44 | 23.54 | 6,122 | +0.18(+0.78%) |
Nov 21, 2016 | 23.41 | 23.44 | 23.25 | 23.36 | 12,681 | +0.11(+0.47%) |
Nov 18, 2016 | 23.29 | 23.42 | 23.21 | 23.25 | 3,049 | -0.02(-0.08%) |
Nov 17, 2016 | 23.24 | 23.33 | 23.22 | 23.27 | 5,244 | +0.14(+0.61%) |
Nov 16, 2016 | 22.93 | 23.18 | 22.93 | 23.13 | 3,448 | +0.14(+0.63%) |
Nov 15, 2016 | 22.85 | 23.09 | 22.85 | 22.98 | 7,107 | +0.56(+2.49%) |
Nov 14, 2016 | 22.85 | 22.85 | 22.27 | 22.42 | 12,289 | -0.66(-2.85%) |
Nov 11, 2016 | 23.07 | 23.17 | 22.70 | 23.08 | 31,780 | -0.33(-1.43%) |
Nov 10, 2016 | 24.05 | 24.19 | 23.42 | 23.42 | 18,207 | -0.80(-3.29%) |
Nov 09, 2016 | 23.84 | 24.39 | 23.84 | 24.21 | 15,204 | -0.32(-1.30%) |
Nov 08, 2016 | 24.48 | 24.58 | 24.41 | 24.53 | 668,348 | -0.08(-0.34%) |
Nov 07, 2016 | 24.23 | 24.73 | 24.23 | 24.62 | 237,882 | +0.75(+3.13%) |
Nov 04, 2016 | 23.90 | 24.06 | 23.85 | 23.87 | 12,766 | -0.22(-0.92%) |
Nov 03, 2016 | 24.20 | 24.29 | 24.08 | 24.09 | 31,409 | -0.09(-0.36%) |
Nov 02, 2016 | 24.65 | 24.66 | 24.14 | 24.18 | 39,011 | -0.49(-1.99%) |
Nov 01, 2016 | 25.03 | 25.03 | 24.63 | 24.67 | 78,690 | -0.29(-1.16%) |
Oct 31, 2016 | 25.29 | 25.29 | 24.95 | 24.95 | 14,387 | -0.28(-1.10%) |
Oct 28, 2016 | 25.29 | 25.45 | 25.18 | 25.23 | 7,959 | -0.15(-0.60%) |
Oct 27, 2016 | 25.63 | 25.63 | 25.38 | 25.38 | 7,674 | -0.17(-0.65%) |
Oct 26, 2016 | 25.69 | 25.69 | 25.52 | 25.55 | 17,066 | -0.22(-0.86%) |
Oct 25, 2016 | 25.89 | 25.89 | 25.77 | 25.77 | 8,643 | -0.03(-0.11%) |
Oct 24, 2016 | 25.77 | 25.86 | 25.77 | 25.80 | 5,775 | +0.12(+0.45%) |
Oct 21, 2016 | 25.53 | 25.69 | 25.53 | 25.68 | 3,529 | -0.08(-0.30%) |
Oct 20, 2016 | 25.76 | 25.78 | 25.59 | 25.76 | 7,484 | +0.03(+0.11%) |
Oct 19, 2016 | 25.71 | 25.77 | 25.68 | 25.73 | 9,859 | +0.07(+0.26%) |
Oct 18, 2016 | 25.66 | 25.74 | 25.66 | 25.67 | 10,101 | +0.37(+1.44%) |
Oct 17, 2016 | 25.35 | 25.40 | 25.30 | 25.30 | 24,351 | -0.10(-0.38%) |
Oct 14, 2016 | 25.50 | 25.78 | 25.40 | 25.40 | 42,427 | +0.08(+0.30%) |
Oct 13, 2016 | 25.40 | 25.40 | 24.95 | 25.32 | 29,578 | -0.52(-2.00%) |
Oct 12, 2016 | 25.88 | 26.01 | 25.72 | 25.84 | 18,274 | -0.14(-0.53%) |
Oct 11, 2016 | 26.39 | 26.39 | 25.83 | 25.97 | 338,817 | -0.78(-2.91%) |
Oct 10, 2016 | 26.28 | 26.82 | 26.28 | 26.75 | 69,241 | +0.53(+2.02%) |
Oct 07, 2016 | 26.56 | 26.56 | 26.11 | 26.22 | 29,555 | -0.31(-1.18%) |
Oct 06, 2016 | 26.54 | 26.67 | 26.42 | 26.54 | 94,799 | -0.15(-0.57%) |
Oct 05, 2016 | 26.59 | 26.74 | 26.59 | 26.69 | 15,280 | +0.28(+1.07%) |
Oct 04, 2016 | 26.30 | 26.90 | 26.27 | 26.41 | 162,077 | +0.14(+0.55%) |