Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.77 | 21.77 | 21.77 | 0 | -0.08(-0.37%) | |
Dec 29, 2016 | 21.96 | 21.96 | 21.85 | 21.85 | 8,955 | -0.16(-0.74%) |
Dec 28, 2016 | 22.21 | 22.21 | 22.01 | 22.01 | 6,082 | -0.10(-0.47%) |
Dec 27, 2016 | 22.26 | 22.26 | 22.11 | 22.12 | 10,034 | +0.53(+2.43%) |
Dec 23, 2016 | 21.59 | 21.59 | 21.59 | 0 | +0.06(+0.30%) | |
Dec 22, 2016 | 21.71 | 21.71 | 21.51 | 21.53 | 6,047 | -0.15(-0.70%) |
Dec 21, 2016 | 21.51 | 21.72 | 21.51 | 21.68 | 9,804 | +0.28(+1.32%) |
Dec 20, 2016 | 21.50 | 21.50 | 21.39 | 21.39 | 4,061 | -0.16(-0.72%) |
Dec 19, 2016 | 21.64 | 21.64 | 21.34 | 21.55 | 17,017 | -0.18(-0.82%) |
Dec 16, 2016 | 21.66 | 21.75 | 21.64 | 21.73 | 9,905 | +0.07(+0.31%) |
Dec 15, 2016 | 21.54 | 21.66 | 21.49 | 21.66 | 14,674 | +0.43(+2.05%) |
Dec 14, 2016 | 21.56 | 21.56 | 21.23 | 21.23 | 1,995 | -0.39(-1.82%) |
Dec 13, 2016 | 21.63 | 21.65 | 21.59 | 21.62 | 5,151 | -0.05(-0.23%) |
Dec 12, 2016 | 21.63 | 21.81 | 21.63 | 21.67 | 2,458 | +0.03(+0.12%) |
Dec 09, 2016 | 21.67 | 21.67 | 21.64 | 21.64 | 982 | +0.01(+0.04%) |
Dec 08, 2016 | 21.65 | 21.65 | 21.63 | 21.63 | 880 | -0.03(-0.12%) |
Dec 07, 2016 | 21.73 | 21.73 | 21.66 | 21.66 | 424 | -0.06(-0.27%) |
Dec 06, 2016 | 21.72 | 21.72 | 21.72 | 21.72 | 722 | +0.05(+0.24%) |
Dec 05, 2016 | 21.72 | 21.73 | 21.67 | 21.67 | 3,134 | -0.36(-1.66%) |
Dec 02, 2016 | 21.84 | 22.03 | 21.75 | 22.03 | 28,874 | +0.27(+1.24%) |
Dec 01, 2016 | 21.71 | 21.76 | 21.61 | 21.76 | 1,541 | +0.42(+1.95%) |
Nov 30, 2016 | 21.36 | 21.38 | 21.35 | 21.35 | 2,654 | +0.40(+1.92%) |
Nov 29, 2016 | 20.82 | 20.98 | 20.82 | 20.94 | 2,346 | -0.35(-1.64%) |
Nov 28, 2016 | 21.23 | 21.29 | 21.20 | 21.29 | 2,739 | +0.60(+2.91%) |
Nov 23, 2016 | 20.69 | 1 | +0.54(+2.68%) | |||
Nov 22, 2016 | 20.15 | 20.15 | 20.15 | 20.15 | 1,680 | +0.16(+0.81%) |
Nov 21, 2016 | 19.90 | 19.99 | 19.90 | 19.99 | 2,784 | -0.21(-1.06%) |
Nov 18, 2016 | 20.16 | 20.20 | 20.16 | 20.20 | 3,696 | -0.00(-0.02%) |
Nov 17, 2016 | 20.28 | 20.28 | 20.23 | 20.21 | 603 | -0.16(-0.78%) |
Nov 16, 2016 | 20.37 | 20.37 | 20.36 | 20.36 | 2,727 | +0.45(+2.27%) |
Nov 15, 2016 | 19.90 | 19.91 | 19.90 | 19.91 | 2,693 | -0.38(-1.89%) |
Nov 14, 2016 | 20.19 | 20.32 | 20.19 | 20.30 | 5,901 | +0.65(+3.30%) |
Nov 11, 2016 | 19.80 | 19.80 | 19.58 | 19.65 | 6,693 | -0.28(-1.39%) |
Nov 10, 2016 | 19.98 | 20.07 | 19.81 | 19.93 | 6,974 | -0.15(-0.74%) |
Nov 09, 2016 | 19.89 | 20.07 | 19.88 | 20.07 | 18,904 | +0.32(+1.60%) |
Nov 08, 2016 | 19.61 | 19.78 | 19.58 | 19.76 | 7,527 | +0.35(+1.79%) |
Nov 07, 2016 | 19.28 | 19.41 | 19.26 | 19.41 | 7,012 | +0.67(+3.55%) |
Nov 04, 2016 | 18.76 | 18.78 | 18.72 | 18.74 | 5,125 | -0.04(-0.23%) |
Nov 03, 2016 | 18.91 | 18.93 | 18.79 | 18.79 | 12,168 | +0.17(+0.92%) |
Nov 02, 2016 | 18.66 | 18.66 | 18.62 | 18.62 | 2,280 | -0.07(-0.37%) |
Nov 01, 2016 | 18.76 | 18.81 | 18.68 | 18.68 | 2,708 | +0.09(+0.46%) |
Oct 31, 2016 | 19.03 | 19.03 | 18.60 | 18.60 | 22,216 | -0.01(-0.05%) |
Oct 28, 2016 | 18.68 | 18.73 | 18.61 | 18.61 | 2,723 | -0.15(-0.82%) |
Oct 27, 2016 | 18.76 | 18.80 | 18.72 | 18.76 | 5,827 | +0.20(+1.06%) |
Oct 26, 2016 | 18.66 | 18.66 | 18.57 | 18.57 | 1,645 | +0.12(+0.65%) |
Oct 25, 2016 | 18.45 | 18.45 | 18.43 | 18.45 | 3,100 | +0.11(+0.60%) |
Oct 24, 2016 | 18.22 | 18.35 | 18.22 | 18.34 | 18,971 | +0.48(+2.67%) |
Oct 21, 2016 | 17.65 | 17.86 | 17.65 | 17.86 | 14,690 | +0.12(+0.69%) |
Oct 20, 2016 | 17.53 | 17.81 | 17.53 | 17.74 | 14,180 | +0.36(+2.04%) |
Oct 19, 2016 | 17.44 | 17.46 | 17.38 | 17.38 | 1,135 | -0.05(-0.29%) |
Oct 17, 2016 | 17.56 | 17.56 | 17.41 | 17.43 | 98 | -0.39(-2.20%) |
Oct 14, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 345 | +0.08(+0.43%) |
Oct 13, 2016 | 17.83 | 17.83 | 17.74 | 17.75 | 2,979 | +0.08(+0.43%) |
Oct 12, 2016 | 17.67 | 17.67 | 17.67 | 17.67 | 587 | +0.02(+0.14%) |
Oct 11, 2016 | 17.71 | 17.71 | 17.65 | 17.65 | 3,657 | +0.01(+0.06%) |
Oct 10, 2016 | 17.63 | 17.63 | 17.63 | 17.63 | 714 | -0.08(-0.46%) |
Oct 07, 2016 | 17.78 | 17.78 | 17.72 | 17.72 | 2,822 | +0.18(+1.02%) |
Oct 05, 2016 | 17.39 | 17.54 | 17.39 | 17.54 | 105 | +0.36(+2.11%) |
Oct 04, 2016 | 17.12 | 17.26 | 17.12 | 17.18 | 5,399 | +0.16(+0.95%) |