Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.27(-1.21%) | |
Dec 29, 2016 | 22.53 | 22.58 | 22.53 | 22.57 | 5,701 | +0.19(+0.83%) |
Dec 28, 2016 | 22.37 | 22.40 | 22.31 | 22.39 | 20,682 | -0.02(-0.09%) |
Dec 27, 2016 | 22.23 | 22.50 | 22.23 | 22.41 | 5,017 | +0.21(+0.92%) |
Dec 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.14(-0.61%) | |
Dec 22, 2016 | 22.28 | 22.38 | 22.24 | 22.34 | 29,030 | -0.17(-0.76%) |
Dec 21, 2016 | 22.46 | 22.53 | 22.46 | 22.51 | 4,753 | +0.11(+0.50%) |
Dec 20, 2016 | 22.38 | 22.52 | 22.31 | 22.40 | 14,843 | +0.02(+0.10%) |
Dec 19, 2016 | 22.71 | 22.71 | 22.29 | 22.38 | 11,877 | -0.08(-0.35%) |
Dec 16, 2016 | 22.68 | 22.73 | 22.42 | 22.45 | 6,026 | -0.18(-0.81%) |
Dec 15, 2016 | 22.83 | 22.83 | 22.60 | 22.64 | 27,062 | -0.31(-1.35%) |
Dec 14, 2016 | 23.25 | 23.29 | 22.95 | 22.95 | 7,244 | -0.39(-1.66%) |
Dec 13, 2016 | 23.38 | 23.41 | 23.30 | 23.34 | 4,901 | +0.26(+1.13%) |
Dec 12, 2016 | 23.26 | 23.26 | 23.00 | 23.07 | 7,369 | -0.37(-1.58%) |
Dec 09, 2016 | 23.46 | 23.46 | 23.40 | 23.44 | 6,666 | +0.10(+0.43%) |
Dec 08, 2016 | 23.24 | 23.39 | 23.21 | 23.35 | 11,101 | +0.03(+0.14%) |
Dec 07, 2016 | 22.96 | 23.35 | 22.96 | 23.31 | 64,665 | +0.37(+1.63%) |
Dec 06, 2016 | 23.12 | 23.12 | 22.86 | 22.94 | 20,120 | -0.12(-0.50%) |
Dec 05, 2016 | 22.83 | 23.10 | 22.83 | 23.05 | 141,338 | +0.22(+0.98%) |
Dec 02, 2016 | 22.87 | 22.95 | 22.70 | 22.83 | 4,016 | -0.13(-0.55%) |
Dec 01, 2016 | 23.57 | 23.57 | 22.94 | 22.96 | 6,899 | -0.90(-3.78%) |
Nov 30, 2016 | 24.54 | 24.54 | 23.66 | 23.86 | 24,344 | -0.07(-0.28%) |
Nov 29, 2016 | 23.71 | 24.00 | 23.71 | 23.93 | 9,097 | +0.17(+0.72%) |
Nov 28, 2016 | 23.87 | 23.87 | 23.76 | 23.76 | 1,469 | +0.14(+0.57%) |
Nov 25, 2016 | 23.67 | 23.67 | 23.62 | 23.62 | 4,170 | +0.01(+0.06%) |
Nov 23, 2016 | 23.61 | 23.61 | 23.61 | 0 | -0.13(-0.53%) | |
Nov 22, 2016 | 23.81 | 23.81 | 23.63 | 23.73 | 6,072 | +0.18(+0.78%) |
Nov 21, 2016 | 23.60 | 23.63 | 23.44 | 23.55 | 12,578 | +0.11(+0.47%) |
Nov 18, 2016 | 23.48 | 23.61 | 23.40 | 23.44 | 3,024 | -0.02(-0.08%) |
Nov 17, 2016 | 23.43 | 23.52 | 23.41 | 23.46 | 5,201 | +0.14(+0.61%) |
Nov 16, 2016 | 23.11 | 23.36 | 23.11 | 23.32 | 3,420 | +0.15(+0.63%) |
Nov 15, 2016 | 23.03 | 23.28 | 23.03 | 23.17 | 7,049 | +0.56(+2.49%) |
Nov 14, 2016 | 23.04 | 23.04 | 22.46 | 22.61 | 12,189 | -0.66(-2.85%) |
Nov 11, 2016 | 23.26 | 23.35 | 22.89 | 23.27 | 31,523 | -0.34(-1.43%) |
Nov 10, 2016 | 24.25 | 24.39 | 23.61 | 23.61 | 18,060 | -0.80(-3.29%) |
Nov 09, 2016 | 24.03 | 24.59 | 24.03 | 24.41 | 15,081 | -0.32(-1.30%) |
Nov 08, 2016 | 24.68 | 24.78 | 24.61 | 24.73 | 662,944 | -0.08(-0.34%) |
Nov 07, 2016 | 24.43 | 24.93 | 24.43 | 24.82 | 235,959 | +0.75(+3.13%) |
Nov 04, 2016 | 24.09 | 24.26 | 24.04 | 24.06 | 12,663 | -0.22(-0.92%) |
Nov 03, 2016 | 24.40 | 24.49 | 24.28 | 24.29 | 31,155 | -0.09(-0.36%) |
Nov 02, 2016 | 24.85 | 24.86 | 24.34 | 24.37 | 38,696 | -0.49(-1.99%) |
Nov 01, 2016 | 25.23 | 25.23 | 24.83 | 24.87 | 78,054 | -0.29(-1.16%) |
Oct 31, 2016 | 25.50 | 25.50 | 25.15 | 25.16 | 14,271 | -0.28(-1.10%) |
Oct 28, 2016 | 25.50 | 25.66 | 25.39 | 25.44 | 7,895 | -0.15(-0.60%) |
Oct 27, 2016 | 25.84 | 25.84 | 25.59 | 25.59 | 7,612 | -0.17(-0.65%) |
Oct 26, 2016 | 25.90 | 25.90 | 25.73 | 25.76 | 16,928 | -0.22(-0.86%) |
Oct 25, 2016 | 26.10 | 26.10 | 25.98 | 25.98 | 8,574 | -0.03(-0.11%) |
Oct 24, 2016 | 25.98 | 26.07 | 25.98 | 26.01 | 5,729 | +0.12(+0.45%) |
Oct 21, 2016 | 25.74 | 25.90 | 25.74 | 25.89 | 3,501 | -0.08(-0.30%) |
Oct 20, 2016 | 25.97 | 25.99 | 25.80 | 25.97 | 7,423 | +0.03(+0.11%) |
Oct 19, 2016 | 25.92 | 25.98 | 25.88 | 25.94 | 9,779 | +0.07(+0.26%) |
Oct 18, 2016 | 25.87 | 25.95 | 25.87 | 25.87 | 10,019 | +0.37(+1.44%) |
Oct 17, 2016 | 25.55 | 25.60 | 25.51 | 25.51 | 24,154 | -0.10(-0.38%) |
Oct 14, 2016 | 25.71 | 25.99 | 25.60 | 25.60 | 42,084 | +0.08(+0.30%) |
Oct 13, 2016 | 25.60 | 25.60 | 25.16 | 25.53 | 29,339 | -0.52(-2.00%) |
Oct 12, 2016 | 26.09 | 26.22 | 25.93 | 26.05 | 18,126 | -0.14(-0.53%) |
Oct 11, 2016 | 26.60 | 26.60 | 26.04 | 26.18 | 336,077 | -0.79(-2.91%) |
Oct 10, 2016 | 26.49 | 27.04 | 26.49 | 26.97 | 68,681 | +0.53(+2.02%) |
Oct 07, 2016 | 26.78 | 26.78 | 26.32 | 26.44 | 29,316 | -0.32(-1.18%) |
Oct 06, 2016 | 26.76 | 26.89 | 26.63 | 26.75 | 94,033 | -0.15(-0.57%) |
Oct 05, 2016 | 26.80 | 26.96 | 26.80 | 26.90 | 15,156 | +0.28(+1.07%) |
Oct 04, 2016 | 26.51 | 27.11 | 26.48 | 26.62 | 160,767 | +0.15(+0.55%) |