Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.94 | 21.94 | 21.94 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.95 | 21.98 | 21.90 | 21.97 | 2,526 | +0.09(+0.43%) |
Dec 28, 2016 | 21.94 | 21.94 | 21.88 | 21.88 | 1,134 | -0.05(-0.24%) |
Dec 27, 2016 | 21.92 | 21.96 | 21.91 | 21.93 | 2,232 | +0.17(+0.76%) |
Dec 23, 2016 | 21.76 | 21.76 | 21.76 | 0 | +0.05(+0.24%) | |
Dec 22, 2016 | 21.76 | 21.76 | 21.71 | 21.71 | 1,006 | -0.05(-0.24%) |
Dec 21, 2016 | 21.95 | 21.95 | 21.76 | 21.76 | 7,539 | -0.12(-0.57%) |
Dec 20, 2016 | 21.83 | 21.89 | 21.83 | 21.89 | 866 | +0.02(+0.09%) |
Dec 19, 2016 | 21.91 | 21.94 | 21.86 | 21.87 | 7,332 | -0.10(-0.44%) |
Dec 16, 2016 | 21.86 | 21.97 | 21.82 | 21.97 | 1,863 | +0.02(+0.08%) |
Dec 15, 2016 | 21.75 | 21.95 | 21.75 | 21.95 | 1,881 | -0.10(-0.47%) |
Dec 14, 2016 | 22.03 | 22.05 | 21.79 | 22.05 | 4,661 | -0.10(-0.46%) |
Dec 13, 2016 | 22.26 | 22.26 | 22.12 | 22.16 | 11,454 | +0.01(+0.03%) |
Dec 12, 2016 | 22.23 | 22.37 | 22.14 | 22.15 | 29,449 | -0.21(-0.94%) |
Dec 09, 2016 | 22.21 | 22.36 | 22.21 | 22.36 | 2,083 | +0.10(+0.43%) |
Dec 08, 2016 | 22.08 | 22.31 | 22.03 | 22.26 | 4,303 | +0.10(+0.43%) |
Dec 07, 2016 | 21.84 | 22.18 | 21.84 | 22.17 | 28,162 | +0.16(+0.75%) |
Dec 06, 2016 | 21.77 | 22.00 | 21.60 | 22.00 | 9,988 | +0.27(+1.25%) |
Dec 05, 2016 | 21.59 | 21.77 | 21.59 | 21.73 | 3,610 | +0.19(+0.90%) |
Dec 02, 2016 | 21.54 | 21.54 | 21.48 | 21.54 | 1,192 | -0.08(-0.38%) |
Dec 01, 2016 | 21.62 | 21.62 | 21.45 | 21.62 | 19,166 | +0.24(+1.13%) |
Nov 30, 2016 | 21.35 | 21.45 | 21.15 | 21.38 | 2,425 | +0.29(+1.37%) |
Nov 29, 2016 | 21.21 | 21.21 | 21.09 | 21.09 | 2,206 | -0.09(-0.42%) |
Nov 28, 2016 | 21.40 | 21.40 | 21.18 | 21.18 | 1,331 | -0.18(-0.84%) |
Nov 25, 2016 | 21.29 | 21.44 | 21.29 | 21.36 | 10,600 | +0.17(+0.80%) |
Nov 23, 2016 | 21.19 | 21.19 | 21.19 | 0 | +0.04(+0.20%) | |
Nov 22, 2016 | 21.34 | 21.34 | 21.11 | 21.15 | 6,329 | +0.02(+0.11%) |
Nov 21, 2016 | 21.04 | 21.19 | 21.04 | 21.12 | 22,156 | +0.05(+0.25%) |
Nov 18, 2016 | 21.00 | 21.07 | 20.83 | 21.07 | 2,384 | +0.22(+1.07%) |
Nov 17, 2016 | 20.83 | 20.88 | 20.83 | 20.85 | 1,260 | -0.04(-0.19%) |
Nov 16, 2016 | 20.83 | 20.97 | 20.83 | 20.89 | 3,365 | +0.06(+0.31%) |
Nov 15, 2016 | 20.75 | 20.90 | 20.75 | 20.82 | 4,731 | +0.12(+0.58%) |
Nov 14, 2016 | 20.82 | 20.82 | 20.63 | 20.70 | 2,928 | +0.14(+0.68%) |
Nov 11, 2016 | 20.78 | 20.78 | 20.55 | 20.56 | 2,270 | -0.43(-2.03%) |
Nov 10, 2016 | 21.03 | 21.03 | 20.96 | 20.99 | 2,181 | +0.04(+0.21%) |
Nov 09, 2016 | 20.90 | 21.10 | 20.83 | 20.95 | 4,058 | -0.14(-0.69%) |
Nov 08, 2016 | 21.02 | 21.13 | 20.96 | 21.09 | 2,052 | +0.15(+0.70%) |
Nov 07, 2016 | 20.98 | 20.99 | 20.93 | 20.94 | 3,473 | +0.19(+0.89%) |
Nov 04, 2016 | 20.84 | 20.89 | 20.71 | 20.76 | 22,485 | -0.09(-0.44%) |
Nov 03, 2016 | 20.90 | 20.91 | 20.83 | 20.85 | 6,851 | -0.08(-0.37%) |
Nov 02, 2016 | 20.90 | 21.09 | 20.79 | 20.93 | 8,450 | +0.00(+0.00%) |
Nov 01, 2016 | 20.74 | 21.05 | 20.74 | 20.93 | 18,461 | +0.12(+0.59%) |
Oct 31, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 282 | -0.06(-0.30%) |
Oct 28, 2016 | 20.72 | 20.87 | 20.72 | 20.87 | 4,284 | +0.05(+0.25%) |
Oct 27, 2016 | 20.95 | 20.96 | 20.81 | 20.82 | 8,949 | -0.04(-0.18%) |
Oct 26, 2016 | 20.95 | 20.95 | 20.85 | 20.86 | 2,390 | -0.03(-0.15%) |
Oct 25, 2016 | 21.01 | 21.10 | 20.77 | 20.89 | 6,755 | +0.08(+0.39%) |
Oct 24, 2016 | 20.85 | 20.96 | 20.77 | 20.80 | 5,315 | -0.16(-0.77%) |
Oct 21, 2016 | 20.83 | 20.97 | 20.80 | 20.96 | 3,950 | +0.06(+0.29%) |
Oct 20, 2016 | 20.77 | 21.02 | 20.77 | 20.90 | 7,267 | +0.00(+0.02%) |
Oct 19, 2016 | 20.87 | 20.97 | 20.77 | 20.90 | 6,765 | +0.09(+0.42%) |
Oct 18, 2016 | 20.73 | 20.83 | 20.73 | 20.81 | 4,822 | +0.27(+1.31%) |
Oct 17, 2016 | 20.66 | 20.66 | 20.54 | 20.54 | 1,397 | -0.12(-0.60%) |
Oct 14, 2016 | 20.61 | 20.77 | 20.61 | 20.67 | 1,110 | +0.01(+0.07%) |
Oct 13, 2016 | 20.50 | 20.69 | 20.49 | 20.65 | 9,454 | -0.13(-0.61%) |
Oct 12, 2016 | 20.81 | 20.81 | 20.69 | 20.78 | 1,765 | +0.03(+0.12%) |
Oct 11, 2016 | 20.90 | 20.90 | 20.75 | 20.75 | 2,352 | -0.22(-1.05%) |
Oct 10, 2016 | 20.97 | 20.97 | 20.97 | 20.97 | 645 | +0.09(+0.42%) |
Oct 07, 2016 | 20.89 | 20.89 | 20.89 | 20.89 | 334 | -0.09(-0.45%) |
Oct 06, 2016 | 20.90 | 20.98 | 20.89 | 20.98 | 956 | +0.12(+0.57%) |
Oct 05, 2016 | 20.80 | 20.86 | 20.80 | 20.86 | 538 | +0.10(+0.50%) |
Oct 04, 2016 | 20.69 | 20.76 | 20.69 | 20.76 | 3,311 | +0.01(+0.06%) |