Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.05(-0.17%) | |
Dec 29, 2016 | 29.25 | 29.60 | 29.05 | 29.20 | 257,411 | +0.00(+0.00%) |
Dec 28, 2016 | 29.90 | 29.95 | 29.00 | 29.20 | 215,874 | -0.70(-2.34%) |
Dec 27, 2016 | 29.50 | 29.93 | 29.10 | 29.90 | 159,816 | +0.50(+1.70%) |
Dec 23, 2016 | 29.40 | 29.40 | 29.40 | 0 | +0.25(+0.86%) | |
Dec 22, 2016 | 29.65 | 29.65 | 28.90 | 29.15 | 348,519 | -0.45(-1.52%) |
Dec 21, 2016 | 30.05 | 30.45 | 29.55 | 29.60 | 204,959 | -0.35(-1.17%) |
Dec 20, 2016 | 28.95 | 30.05 | 28.55 | 29.95 | 251,525 | +1.05(+3.63%) |
Dec 19, 2016 | 28.80 | 29.05 | 28.55 | 28.90 | 233,579 | +0.20(+0.70%) |
Dec 16, 2016 | 28.75 | 29.20 | 28.40 | 28.70 | 1,222,359 | +0.05(+0.17%) |
Dec 15, 2016 | 29.40 | 30.45 | 28.60 | 28.65 | 536,226 | -0.70(-2.39%) |
Dec 14, 2016 | 29.05 | 29.40 | 28.45 | 29.35 | 315,888 | +0.20(+0.69%) |
Dec 13, 2016 | 27.75 | 29.90 | 27.70 | 29.15 | 553,682 | +1.45(+5.23%) |
Dec 12, 2016 | 26.95 | 27.75 | 26.80 | 27.70 | 249,036 | +0.60(+2.21%) |
Dec 09, 2016 | 27.80 | 27.90 | 26.85 | 27.10 | 202,960 | -0.50(-1.81%) |
Dec 08, 2016 | 26.95 | 27.77 | 26.55 | 27.60 | 208,693 | +0.60(+2.22%) |
Dec 07, 2016 | 26.90 | 27.15 | 26.68 | 27.00 | 238,143 | +0.00(+0.00%) |
Dec 06, 2016 | 27.25 | 27.35 | 26.75 | 27.00 | 255,015 | -0.10(-0.37%) |
Dec 05, 2016 | 26.30 | 27.20 | 26.15 | 27.10 | 317,984 | +0.90(+3.44%) |
Dec 02, 2016 | 25.80 | 26.45 | 25.30 | 26.20 | 213,843 | +0.20(+0.77%) |
Dec 01, 2016 | 26.60 | 26.85 | 25.48 | 26.00 | 360,888 | -0.65(-2.44%) |
Nov 30, 2016 | 26.85 | 26.85 | 26.38 | 26.65 | 193,556 | -0.05(-0.19%) |
Nov 29, 2016 | 26.55 | 26.80 | 26.20 | 26.70 | 158,256 | +0.25(+0.95%) |
Nov 28, 2016 | 26.40 | 26.80 | 26.05 | 26.45 | 210,150 | -0.10(-0.38%) |
Nov 25, 2016 | 26.50 | 26.65 | 26.00 | 26.55 | 78,742 | +0.00(+0.00%) |
Nov 23, 2016 | 26.55 | 26.55 | 26.55 | 0 | +0.40(+1.53%) | |
Nov 22, 2016 | 25.55 | 26.20 | 25.55 | 26.15 | 178,506 | +0.55(+2.15%) |
Nov 21, 2016 | 25.55 | 25.75 | 25.20 | 25.60 | 172,435 | -0.05(-0.19%) |
Nov 18, 2016 | 25.50 | 25.92 | 25.50 | 25.65 | 304,907 | +0.10(+0.39%) |
Nov 17, 2016 | 25.35 | 25.70 | 25.20 | 25.55 | 162,128 | +0.30(+1.19%) |
Nov 16, 2016 | 25.40 | 25.55 | 24.85 | 25.25 | 325,701 | -0.15(-0.59%) |
Nov 15, 2016 | 25.40 | 25.60 | 25.20 | 25.40 | 189,264 | +0.10(+0.40%) |
Nov 14, 2016 | 25.30 | 25.95 | 25.00 | 25.30 | 224,322 | +0.00(+0.00%) |
Nov 11, 2016 | 24.90 | 25.50 | 24.70 | 25.30 | 423,619 | +0.50(+2.02%) |
Nov 10, 2016 | 25.90 | 25.95 | 24.85 | 24.80 | 325,989 | -0.90(-3.50%) |
Nov 09, 2016 | 25.20 | 25.73 | 24.81 | 25.70 | 251,931 | +0.10(+0.39%) |
Nov 08, 2016 | 25.05 | 25.85 | 24.85 | 25.60 | 292,570 | +0.35(+1.39%) |
Nov 07, 2016 | 24.40 | 25.25 | 24.30 | 25.25 | 337,229 | +1.05(+4.34%) |
Nov 04, 2016 | 23.30 | 24.35 | 22.90 | 24.20 | 388,942 | +0.90(+3.86%) |
Nov 03, 2016 | 22.70 | 23.38 | 22.55 | 23.30 | 277,472 | +0.65(+2.87%) |
Nov 02, 2016 | 23.50 | 23.50 | 21.46 | 22.65 | 555,509 | +1.40(+6.59%) |
Nov 01, 2016 | 21.85 | 21.90 | 21.00 | 21.25 | 234,949 | -0.45(-2.07%) |
Oct 31, 2016 | 21.95 | 22.20 | 21.60 | 21.70 | 288,918 | -0.25(-1.14%) |
Oct 28, 2016 | 22.00 | 22.15 | 21.80 | 21.95 | 202,180 | +0.00(+0.00%) |
Oct 27, 2016 | 21.65 | 22.05 | 21.55 | 21.95 | 228,721 | +0.50(+2.33%) |
Oct 26, 2016 | 21.25 | 21.60 | 21.15 | 21.45 | 107,722 | +0.10(+0.47%) |
Oct 25, 2016 | 21.30 | 21.60 | 21.25 | 21.35 | 96,984 | +0.08(+0.35%) |
Oct 24, 2016 | 21.40 | 21.75 | 21.25 | 21.27 | 245,793 | +0.02(+0.12%) |
Oct 21, 2016 | 21.00 | 21.45 | 21.00 | 21.25 | 139,248 | +0.00(+0.00%) |
Oct 20, 2016 | 21.35 | 21.50 | 21.25 | 21.25 | 143,978 | -0.20(-0.93%) |
Oct 19, 2016 | 21.45 | 21.55 | 21.25 | 21.45 | 156,099 | +0.00(+0.00%) |
Oct 18, 2016 | 21.85 | 22.25 | 21.40 | 21.45 | 223,478 | -0.20(-0.92%) |
Oct 17, 2016 | 22.10 | 22.10 | 21.65 | 21.65 | 198,767 | -0.25(-1.14%) |
Oct 14, 2016 | 21.72 | 22.13 | 21.72 | 21.90 | 142,919 | +0.25(+1.15%) |
Oct 13, 2016 | 21.55 | 21.97 | 21.21 | 21.65 | 257,600 | -0.03(-0.14%) |
Oct 12, 2016 | 21.32 | 21.73 | 21.09 | 21.68 | 99,660 | +0.28(+1.31%) |
Oct 11, 2016 | 22.01 | 22.05 | 21.29 | 21.40 | 231,609 | -0.62(-2.82%) |
Oct 10, 2016 | 22.14 | 22.41 | 21.87 | 22.02 | 226,456 | +0.08(+0.36%) |
Oct 07, 2016 | 21.90 | 22.09 | 21.43 | 21.94 | 257,916 | +0.05(+0.23%) |
Oct 06, 2016 | 21.44 | 21.98 | 21.23 | 21.89 | 348,835 | +0.97(+4.64%) |
Oct 05, 2016 | 19.81 | 21.02 | 19.77 | 20.92 | 435,625 | +1.14(+5.76%) |
Oct 04, 2016 | 19.75 | 19.95 | 19.61 | 19.78 | 206,921 | +0.03(+0.15%) |