Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 20.30 | 20.50 | 20.05 | 20.15 | 25,126 | -0.20(-0.98%) |
Dec 28, 2016 | 20.35 | 20.45 | 20.10 | 20.35 | 46,716 | -0.50(-2.40%) |
Dec 27, 2016 | 20.85 | 21.05 | 20.78 | 20.85 | 16,494 | +0.10(+0.48%) |
Dec 23, 2016 | 20.75 | 20.75 | 20.75 | 0 | -0.15(-0.72%) | |
Dec 22, 2016 | 20.85 | 20.90 | 20.70 | 20.90 | 59,225 | +0.05(+0.24%) |
Dec 21, 2016 | 20.90 | 21.05 | 20.70 | 20.85 | 37,760 | -0.05(-0.24%) |
Dec 20, 2016 | 21.05 | 21.05 | 20.75 | 20.90 | 38,825 | +0.05(+0.24%) |
Dec 19, 2016 | 20.90 | 20.95 | 20.85 | 20.85 | 22,084 | +0.05(+0.24%) |
Dec 16, 2016 | 20.80 | 20.90 | 20.62 | 20.80 | 72,703 | +0.05(+0.24%) |
Dec 15, 2016 | 20.85 | 21.00 | 20.60 | 20.75 | 69,710 | -0.05(-0.24%) |
Dec 14, 2016 | 20.90 | 21.05 | 20.80 | 20.80 | 22,392 | -0.15(-0.72%) |
Dec 13, 2016 | 20.90 | 21.15 | 20.80 | 20.95 | 55,124 | +0.05(+0.24%) |
Dec 12, 2016 | 20.85 | 21.27 | 20.75 | 20.90 | 33,712 | -0.05(-0.24%) |
Dec 09, 2016 | 20.95 | 21.25 | 20.50 | 20.95 | 77,357 | +0.00(+0.00%) |
Dec 08, 2016 | 20.75 | 21.00 | 20.70 | 20.95 | 49,535 | +0.30(+1.45%) |
Dec 07, 2016 | 20.85 | 20.85 | 20.65 | 20.65 | 55,219 | -0.20(-0.96%) |
Dec 06, 2016 | 20.95 | 20.95 | 20.75 | 20.85 | 34,454 | +0.00(+0.00%) |
Dec 05, 2016 | 20.80 | 20.95 | 20.70 | 20.85 | 35,938 | +0.10(+0.48%) |
Dec 02, 2016 | 20.90 | 20.90 | 20.70 | 20.75 | 21,175 | -0.10(-0.48%) |
Dec 01, 2016 | 20.75 | 21.00 | 20.68 | 20.85 | 33,154 | +0.05(+0.24%) |
Nov 30, 2016 | 21.00 | 21.10 | 20.75 | 20.80 | 32,944 | -0.15(-0.72%) |
Nov 29, 2016 | 21.35 | 21.43 | 20.95 | 20.95 | 36,825 | -0.35(-1.64%) |
Nov 28, 2016 | 21.25 | 21.45 | 21.20 | 21.30 | 38,788 | -0.05(-0.23%) |
Nov 25, 2016 | 21.20 | 21.55 | 21.16 | 21.35 | 82,286 | +0.00(+0.00%) |
Nov 23, 2016 | 21.35 | 21.35 | 21.35 | 0 | -0.65(-2.95%) | |
Nov 22, 2016 | 21.50 | 22.45 | 21.50 | 22.00 | 96,998 | +0.50(+2.33%) |
Nov 21, 2016 | 21.00 | 21.60 | 20.80 | 21.50 | 105,078 | +0.80(+3.86%) |
Nov 18, 2016 | 20.25 | 20.70 | 20.25 | 20.70 | 76,311 | +0.50(+2.48%) |
Nov 17, 2016 | 19.85 | 20.30 | 19.85 | 20.20 | 74,510 | +0.45(+2.28%) |
Nov 16, 2016 | 19.55 | 19.95 | 19.55 | 19.75 | 53,386 | +0.20(+1.02%) |
Nov 15, 2016 | 19.05 | 19.75 | 19.00 | 19.55 | 100,633 | +0.50(+2.62%) |
Nov 14, 2016 | 18.80 | 19.10 | 18.80 | 19.05 | 59,322 | +0.25(+1.33%) |
Nov 11, 2016 | 17.85 | 18.80 | 17.85 | 18.80 | 94,021 | +0.85(+4.74%) |
Nov 10, 2016 | 18.25 | 18.55 | 17.95 | 17.95 | 77,731 | -0.50(-2.71%) |
Nov 09, 2016 | 18.05 | 18.60 | 17.60 | 18.45 | 107,146 | +0.20(+1.10%) |
Nov 08, 2016 | 18.35 | 18.35 | 18.05 | 18.25 | 13,206 | -0.10(-0.54%) |
Nov 07, 2016 | 18.30 | 18.40 | 18.05 | 18.35 | 27,239 | +0.35(+1.94%) |
Nov 04, 2016 | 18.05 | 18.20 | 17.85 | 18.00 | 26,052 | +0.00(+0.00%) |
Nov 03, 2016 | 18.05 | 18.25 | 18.00 | 18.00 | 16,273 | +0.00(+0.00%) |
Nov 02, 2016 | 18.15 | 18.15 | 17.90 | 18.00 | 20,995 | +0.15(+0.84%) |
Nov 01, 2016 | 18.35 | 18.35 | 17.80 | 17.85 | 23,873 | -0.45(-2.46%) |
Oct 31, 2016 | 18.30 | 18.30 | 18.15 | 18.30 | 35,140 | +0.10(+0.55%) |
Oct 28, 2016 | 18.35 | 18.35 | 18.15 | 18.20 | 14,710 | -0.10(-0.55%) |
Oct 27, 2016 | 18.40 | 18.40 | 18.20 | 18.30 | 36,131 | -0.05(-0.27%) |
Oct 26, 2016 | 18.40 | 18.68 | 18.30 | 18.35 | 62,544 | -0.20(-1.08%) |
Oct 25, 2016 | 18.40 | 18.55 | 18.40 | 18.55 | 23,748 | +0.10(+0.54%) |
Oct 24, 2016 | 18.40 | 18.45 | 18.35 | 18.45 | 19,128 | +0.15(+0.82%) |
Oct 21, 2016 | 18.15 | 18.40 | 18.15 | 18.30 | 30,399 | -0.05(-0.27%) |
Oct 20, 2016 | 18.20 | 18.40 | 18.20 | 18.35 | 30,440 | +0.10(+0.55%) |
Oct 19, 2016 | 18.10 | 18.35 | 18.05 | 18.25 | 55,921 | +0.20(+1.11%) |
Oct 18, 2016 | 18.00 | 18.20 | 17.95 | 18.05 | 19,739 | +0.05(+0.28%) |
Oct 17, 2016 | 17.90 | 18.05 | 17.90 | 18.00 | 10,990 | -0.05(-0.28%) |
Oct 14, 2016 | 17.65 | 18.10 | 17.50 | 18.05 | 41,610 | +0.20(+1.12%) |
Oct 13, 2016 | 18.10 | 18.10 | 17.75 | 17.85 | 46,513 | -0.45(-2.46%) |
Oct 12, 2016 | 18.05 | 18.35 | 18.05 | 18.30 | 20,796 | +0.10(+0.55%) |
Oct 11, 2016 | 18.15 | 18.30 | 18.15 | 18.20 | 35,839 | +0.00(+0.00%) |
Oct 10, 2016 | 17.80 | 18.20 | 17.80 | 18.20 | 60,967 | +0.38(+2.13%) |
Oct 07, 2016 | 17.84 | 17.90 | 17.58 | 17.82 | 52,788 | -0.08(-0.45%) |
Oct 06, 2016 | 17.80 | 18.13 | 17.75 | 17.90 | 60,972 | +0.03(+0.17%) |
Oct 05, 2016 | 17.74 | 17.92 | 17.69 | 17.87 | 20,052 | +0.14(+0.79%) |
Oct 04, 2016 | 17.83 | 17.83 | 17.64 | 17.73 | 26,129 | -0.12(-0.67%) |