Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.98 | 23.98 | 23.98 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 112 | +0.01(+0.05%) |
Dec 28, 2016 | 23.97 | 23.97 | 23.59 | 23.93 | 1,941 | -0.04(-0.15%) |
Dec 27, 2016 | 23.97 | 23.97 | 23.96 | 23.97 | 688 | +0.02(+0.07%) |
Dec 23, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 23.96 | 23.96 | 23.93 | 23.93 | 1,654 | -0.00(-0.02%) |
Dec 21, 2016 | 24.03 | 24.03 | 23.94 | 23.94 | 5,686 | -0.04(-0.15%) |
Dec 19, 2016 | 23.97 | 1 | +0.05(+0.22%) | |||
Dec 16, 2016 | 23.84 | 23.96 | 23.84 | 23.92 | 1,849 | +0.00(+0.00%) |
Dec 15, 2016 | 23.87 | 23.92 | 23.87 | 23.92 | 2,892 | -0.03(-0.11%) |
Dec 14, 2016 | 24.05 | 24.05 | 23.94 | 23.95 | 3,920 | -0.03(-0.12%) |
Dec 13, 2016 | 23.80 | 24.01 | 23.80 | 23.97 | 12,013 | +0.03(+0.13%) |
Dec 12, 2016 | 23.94 | 23.97 | 23.92 | 23.94 | 1,903 | +0.02(+0.06%) |
Dec 09, 2016 | 23.97 | 23.97 | 23.93 | 23.93 | 4,827 | -0.01(-0.05%) |
Dec 08, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 377 | +0.00(+0.02%) |
Dec 07, 2016 | 23.94 | 23.94 | 23.93 | 23.93 | 3,064 | +0.06(+0.24%) |
Dec 06, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 1,680 | +0.03(+0.12%) |
Dec 05, 2016 | 23.84 | 23.85 | 23.81 | 23.85 | 1,762 | +0.06(+0.27%) |
Dec 02, 2016 | 23.84 | 23.84 | 23.78 | 23.78 | 2,523 | +0.02(+0.08%) |
Dec 01, 2016 | 23.82 | 23.82 | 23.77 | 23.77 | 785 | -0.08(-0.32%) |
Nov 30, 2016 | 23.84 | 23.84 | 23.82 | 23.84 | 2,239 | -0.02(-0.10%) |
Nov 29, 2016 | 23.89 | 23.89 | 23.85 | 23.87 | 4,183 | +0.06(+0.26%) |
Nov 28, 2016 | 23.82 | 23.83 | 23.80 | 23.81 | 1,465 | +0.00(+0.01%) |
Nov 25, 2016 | 23.80 | 23.80 | 23.80 | 23.80 | 2,259 | -0.24(-0.98%) |
Nov 23, 2016 | 24.04 | 24.04 | 24.04 | 0 | +0.23(+0.99%) | |
Nov 22, 2016 | 23.80 | 23.81 | 23.80 | 23.81 | 628 | +0.01(+0.06%) |
Nov 21, 2016 | 23.78 | 23.79 | 23.78 | 23.79 | 1,174 | +0.03(+0.13%) |
Nov 18, 2016 | 23.75 | 23.77 | 23.75 | 23.76 | 2,901 | -0.04(-0.17%) |
Nov 17, 2016 | 23.86 | 23.86 | 23.80 | 23.80 | 873 | +0.02(+0.09%) |
Nov 16, 2016 | 23.83 | 23.83 | 23.73 | 23.78 | 740 | -0.00(-0.00%) |
Nov 15, 2016 | 23.76 | 23.80 | 23.76 | 23.78 | 5,202 | +0.04(+0.17%) |
Nov 11, 2016 | 23.74 | 92 | -0.05(-0.20%) | |||
Nov 10, 2016 | 23.77 | 23.79 | 23.73 | 23.79 | 1,781 | -0.07(-0.30%) |
Nov 09, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 844 | -0.00(-0.01%) |
Nov 08, 2016 | 23.84 | 23.88 | 23.82 | 23.86 | 4,036 | +0.03(+0.13%) |
Nov 07, 2016 | 23.80 | 23.84 | 23.80 | 23.83 | 4,380 | +0.09(+0.37%) |
Nov 04, 2016 | 23.72 | 23.74 | 23.72 | 23.74 | 592 | +0.03(+0.11%) |
Nov 03, 2016 | 23.76 | 23.79 | 23.72 | 23.72 | 1,381 | -0.06(-0.26%) |
Nov 02, 2016 | 23.76 | 23.79 | 23.76 | 23.78 | 2,031 | +0.03(+0.11%) |
Nov 01, 2016 | 23.79 | 23.79 | 23.79 | 23.75 | 124,399 | -0.11(-0.45%) |
Oct 31, 2016 | 23.86 | 23.86 | 23.85 | 23.86 | 1,193 | +0.02(+0.08%) |
Oct 28, 2016 | 23.84 | 23.84 | 23.84 | 23.84 | 248 | +0.05(+0.20%) |
Oct 27, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 392 | -0.11(-0.46%) |
Oct 26, 2016 | 23.95 | 23.95 | 23.88 | 23.90 | 1,731 | -0.02(-0.07%) |
Oct 25, 2016 | 23.92 | 23.93 | 23.91 | 23.92 | 1,852 | -0.03(-0.14%) |
Oct 24, 2016 | 23.98 | 23.98 | 23.92 | 23.95 | 2,490 | +0.03(+0.12%) |
Oct 21, 2016 | 23.88 | 23.96 | 23.88 | 23.93 | 2,301 | -0.00(-0.01%) |
Oct 19, 2016 | 23.97 | 23.97 | 23.91 | 23.93 | 101 | -0.05(-0.19%) |
Oct 18, 2016 | 24.41 | 24.43 | 23.93 | 23.97 | 8,223 | +0.10(+0.41%) |
Oct 17, 2016 | 23.94 | 23.97 | 23.88 | 23.88 | 13,763 | -0.08(-0.34%) |
Oct 14, 2016 | 23.95 | 23.98 | 23.95 | 23.96 | 4,047 | +0.05(+0.20%) |
Oct 13, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 1,158 | -0.04(-0.15%) |
Oct 12, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 847 | +0.01(+0.04%) |
Oct 11, 2016 | 23.58 | 23.95 | 23.58 | 23.94 | 17,355 | -0.01(-0.04%) |
Oct 10, 2016 | 24.01 | 24.01 | 23.95 | 23.95 | 654 | +0.02(+0.07%) |
Oct 07, 2016 | 23.95 | 23.97 | 23.91 | 23.93 | 2,706 | -0.02(-0.09%) |
Oct 06, 2016 | 23.98 | 23.98 | 23.95 | 23.95 | 4,085 | -0.01(-0.04%) |
Oct 04, 2016 | 23.96 | 23.97 | 23.95 | 23.96 | 37 | -0.02(-0.09%) |