Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.50 | 21.50 | 21.50 | 0 | +0.09(+0.40%) | |
Dec 29, 2016 | 21.40 | 21.41 | 21.35 | 21.41 | 24,994 | +0.00(+0.00%) |
Dec 28, 2016 | 21.40 | 21.42 | 21.18 | 21.41 | 39,422 | +0.14(+0.65%) |
Dec 27, 2016 | 21.32 | 21.38 | 21.24 | 21.27 | 50,762 | +0.02(+0.08%) |
Dec 23, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 21.46 | 21.46 | 21.25 | 21.25 | 59,393 | -0.01(-0.07%) |
Dec 21, 2016 | 21.32 | 21.37 | 21.25 | 21.26 | 42,455 | -0.03(-0.12%) |
Dec 20, 2016 | 21.30 | 21.32 | 21.22 | 21.29 | 53,227 | -0.01(-0.04%) |
Dec 19, 2016 | 21.38 | 21.38 | 21.23 | 21.29 | 72,145 | +0.05(+0.24%) |
Dec 16, 2016 | 21.22 | 21.31 | 21.18 | 21.24 | 38,083 | -0.03(-0.16%) |
Dec 15, 2016 | 21.35 | 21.35 | 21.21 | 21.28 | 32,028 | -0.04(-0.20%) |
Dec 14, 2016 | 21.51 | 21.51 | 21.29 | 21.32 | 40,862 | -0.12(-0.55%) |
Dec 13, 2016 | 21.46 | 21.47 | 21.29 | 21.44 | 73,198 | +0.03(+0.14%) |
Dec 12, 2016 | 21.57 | 21.57 | 21.40 | 21.41 | 33,998 | +0.02(+0.08%) |
Dec 09, 2016 | 21.50 | 21.50 | 21.35 | 21.39 | 62,252 | -0.05(-0.22%) |
Dec 08, 2016 | 21.48 | 21.55 | 21.42 | 21.44 | 51,966 | -0.04(-0.20%) |
Dec 07, 2016 | 21.53 | 21.64 | 21.42 | 21.48 | 93,251 | +0.05(+0.24%) |
Dec 06, 2016 | 21.51 | 21.51 | 21.37 | 21.43 | 91,458 | -0.04(-0.18%) |
Dec 05, 2016 | 21.42 | 21.48 | 21.36 | 21.47 | 64,779 | +0.05(+0.24%) |
Dec 02, 2016 | 21.39 | 21.46 | 21.39 | 21.42 | 230,004 | +0.07(+0.32%) |
Dec 01, 2016 | 21.38 | 21.40 | 21.28 | 21.35 | 24,094 | -0.06(-0.29%) |
Nov 30, 2016 | 21.42 | 21.47 | 21.36 | 21.41 | 34,911 | -0.05(-0.22%) |
Nov 29, 2016 | 21.52 | 21.52 | 21.40 | 21.45 | 25,186 | -0.00(-0.02%) |
Nov 28, 2016 | 21.43 | 21.50 | 21.37 | 21.46 | 14,410 | +0.13(+0.61%) |
Nov 25, 2016 | 21.41 | 21.48 | 21.33 | 21.33 | 4,212 | -0.08(-0.36%) |
Nov 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.05(-0.23%) | |
Nov 22, 2016 | 21.50 | 21.54 | 21.44 | 21.46 | 42,104 | +0.01(+0.05%) |
Nov 21, 2016 | 21.57 | 21.60 | 21.44 | 21.44 | 37,692 | -0.01(-0.07%) |
Nov 18, 2016 | 21.58 | 21.63 | 21.44 | 21.46 | 22,791 | -0.06(-0.28%) |
Nov 17, 2016 | 21.50 | 21.62 | 21.50 | 21.52 | 88,168 | -0.04(-0.20%) |
Nov 16, 2016 | 21.63 | 21.64 | 21.48 | 21.56 | 27,572 | -0.04(-0.20%) |
Nov 15, 2016 | 21.63 | 21.67 | 21.51 | 21.61 | 27,575 | -0.01(-0.04%) |
Nov 14, 2016 | 21.63 | 21.67 | 21.55 | 21.61 | 157,837 | -0.06(-0.28%) |
Nov 11, 2016 | 21.68 | 21.99 | 21.68 | 21.68 | 138,928 | -0.02(-0.10%) |
Nov 10, 2016 | 21.77 | 21.80 | 21.68 | 21.70 | 21,871 | -0.06(-0.30%) |
Nov 09, 2016 | 21.91 | 21.91 | 21.68 | 21.76 | 51,358 | -0.06(-0.29%) |
Nov 08, 2016 | 22.01 | 22.01 | 21.83 | 21.83 | 49,421 | -0.12(-0.54%) |
Nov 07, 2016 | 21.87 | 21.94 | 21.87 | 21.94 | 24,918 | +0.02(+0.09%) |
Nov 04, 2016 | 21.93 | 21.95 | 21.89 | 21.92 | 9,272 | -0.02(-0.09%) |
Nov 03, 2016 | 21.94 | 22.00 | 21.86 | 21.94 | 29,985 | -0.03(-0.14%) |
Nov 02, 2016 | 22.03 | 22.03 | 21.88 | 21.97 | 24,454 | -0.01(-0.05%) |
Nov 01, 2016 | 21.92 | 21.99 | 21.85 | 21.99 | 39,596 | +0.09(+0.43%) |
Oct 31, 2016 | 22.02 | 22.02 | 21.84 | 21.89 | 21,641 | +0.02(+0.08%) |
Oct 28, 2016 | 21.87 | 21.90 | 21.86 | 21.87 | 20,709 | -0.01(-0.04%) |
Oct 27, 2016 | 21.92 | 21.98 | 21.87 | 21.88 | 30,311 | -0.07(-0.32%) |
Oct 26, 2016 | 22.00 | 22.02 | 21.91 | 21.95 | 33,561 | -0.08(-0.34%) |
Oct 25, 2016 | 22.02 | 22.04 | 21.97 | 22.03 | 30,745 | +0.05(+0.24%) |
Oct 24, 2016 | 22.00 | 22.41 | 21.90 | 21.98 | 163,932 | -0.05(-0.24%) |
Oct 21, 2016 | 21.98 | 22.05 | 21.95 | 22.03 | 28,533 | +0.05(+0.24%) |
Oct 20, 2016 | 22.04 | 22.04 | 21.95 | 21.98 | 30,598 | -0.02(-0.08%) |
Oct 19, 2016 | 22.00 | 22.05 | 21.97 | 22.00 | 25,337 | -0.02(-0.08%) |
Oct 18, 2016 | 21.93 | 22.01 | 21.91 | 22.01 | 37,336 | +0.05(+0.24%) |
Oct 17, 2016 | 21.93 | 21.97 | 21.88 | 21.96 | 43,848 | +0.05(+0.24%) |
Oct 14, 2016 | 21.95 | 21.95 | 21.87 | 21.91 | 22,673 | -0.02(-0.08%) |
Oct 13, 2016 | 21.98 | 21.98 | 21.85 | 21.93 | 171,735 | +0.01(+0.04%) |
Oct 12, 2016 | 21.89 | 21.95 | 21.84 | 21.92 | 30,374 | +0.05(+0.22%) |
Oct 11, 2016 | 21.90 | 21.92 | 21.84 | 21.87 | 103,442 | -0.06(-0.26%) |
Oct 10, 2016 | 22.15 | 22.15 | 21.88 | 21.93 | 77,334 | -0.01(-0.04%) |
Oct 07, 2016 | 21.85 | 21.97 | 21.84 | 21.93 | 32,026 | +0.04(+0.20%) |
Oct 06, 2016 | 21.92 | 21.94 | 21.86 | 21.89 | 44,780 | +0.00(+0.00%) |
Oct 05, 2016 | 21.95 | 21.95 | 21.85 | 21.89 | 13,334 | -0.07(-0.31%) |
Oct 04, 2016 | 22.01 | 22.01 | 21.93 | 21.96 | 29,196 | -0.03(-0.16%) |