Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.47 | 21.47 | 21.47 | 0 | -0.55(-2.49%) | |
Dec 29, 2016 | 21.97 | 22.09 | 21.94 | 22.02 | 18,720 | +0.38(+1.78%) |
Dec 28, 2016 | 21.71 | 21.73 | 21.59 | 21.64 | 17,377 | -0.06(-0.27%) |
Dec 27, 2016 | 21.35 | 21.71 | 21.06 | 21.69 | 31,460 | +0.04(+0.18%) |
Dec 23, 2016 | 21.66 | 21.66 | 21.66 | 0 | +0.16(+0.76%) | |
Dec 22, 2016 | 21.60 | 21.60 | 21.41 | 21.49 | 26,081 | -0.59(-2.65%) |
Dec 21, 2016 | 21.90 | 22.17 | 21.90 | 22.08 | 70,199 | +1.49(+7.23%) |
Dec 20, 2016 | 20.60 | 20.65 | 20.54 | 20.59 | 17,793 | -0.16(-0.79%) |
Dec 19, 2016 | 20.67 | 20.80 | 20.63 | 20.75 | 37,588 | +0.09(+0.42%) |
Dec 16, 2016 | 20.85 | 20.89 | 20.66 | 20.67 | 108,553 | +0.01(+0.05%) |
Dec 15, 2016 | 20.97 | 21.02 | 20.64 | 20.66 | 58,270 | -0.32(-1.51%) |
Dec 14, 2016 | 21.23 | 21.34 | 20.95 | 20.97 | 45,554 | -0.45(-2.11%) |
Dec 13, 2016 | 21.62 | 21.62 | 21.20 | 21.43 | 35,188 | +0.09(+0.41%) |
Dec 12, 2016 | 21.36 | 21.42 | 21.24 | 21.34 | 44,053 | -0.87(-3.92%) |
Dec 09, 2016 | 22.32 | 22.35 | 22.18 | 22.21 | 31,355 | -0.35(-1.55%) |
Dec 08, 2016 | 22.32 | 22.63 | 22.25 | 22.56 | 32,783 | -0.21(-0.93%) |
Dec 07, 2016 | 22.58 | 22.83 | 22.54 | 22.77 | 17,910 | +0.34(+1.50%) |
Dec 06, 2016 | 22.69 | 22.69 | 22.32 | 22.43 | 22,065 | -0.41(-1.81%) |
Dec 05, 2016 | 22.94 | 22.95 | 22.74 | 22.85 | 15,518 | -0.02(-0.08%) |
Dec 02, 2016 | 22.74 | 23.00 | 22.74 | 22.87 | 11,147 | +0.04(+0.17%) |
Dec 01, 2016 | 22.94 | 22.94 | 22.65 | 22.83 | 21,110 | -0.21(-0.92%) |
Nov 30, 2016 | 23.26 | 23.26 | 22.87 | 23.04 | 43,096 | +0.70(+3.14%) |
Nov 29, 2016 | 22.67 | 22.84 | 22.12 | 22.34 | 32,728 | -0.06(-0.26%) |
Nov 28, 2016 | 22.57 | 22.58 | 22.40 | 22.40 | 17,631 | -0.12(-0.55%) |
Nov 25, 2016 | 22.43 | 22.54 | 22.42 | 22.52 | 18,672 | +0.66(+3.03%) |
Nov 23, 2016 | 21.86 | 21.86 | 21.86 | 0 | -0.02(-0.09%) | |
Nov 22, 2016 | 21.93 | 21.96 | 21.79 | 21.88 | 13,446 | +0.07(+0.31%) |
Nov 21, 2016 | 21.81 | 21.93 | 21.69 | 21.81 | 11,259 | -0.02(-0.09%) |
Nov 18, 2016 | 21.98 | 21.98 | 21.79 | 21.83 | 10,308 | +0.00(+0.00%) |
Nov 17, 2016 | 21.70 | 21.89 | 21.68 | 21.83 | 26,563 | +0.14(+0.66%) |
Nov 16, 2016 | 21.67 | 21.76 | 21.64 | 21.69 | 8,920 | -0.33(-1.48%) |
Nov 15, 2016 | 21.68 | 22.05 | 21.68 | 22.01 | 25,294 | +0.62(+2.92%) |
Nov 14, 2016 | 21.34 | 21.44 | 21.24 | 21.39 | 20,076 | -0.06(-0.27%) |
Nov 11, 2016 | 21.34 | 21.55 | 21.32 | 21.45 | 14,895 | +0.11(+0.50%) |
Nov 10, 2016 | 21.63 | 21.66 | 21.26 | 21.34 | 42,950 | -0.68(-3.10%) |
Nov 09, 2016 | 21.93 | 22.09 | 21.85 | 22.02 | 18,466 | +0.06(+0.26%) |
Nov 08, 2016 | 21.90 | 22.13 | 21.74 | 21.96 | 12,547 | -0.14(-0.65%) |
Nov 07, 2016 | 21.94 | 22.22 | 21.92 | 22.11 | 25,570 | +0.65(+3.05%) |
Nov 04, 2016 | 21.54 | 21.56 | 21.40 | 21.45 | 10,472 | -0.17(-0.80%) |
Nov 03, 2016 | 21.69 | 21.78 | 21.59 | 21.63 | 12,387 | +0.25(+1.17%) |
Nov 02, 2016 | 21.53 | 21.54 | 21.28 | 21.38 | 15,707 | -0.10(-0.45%) |
Nov 01, 2016 | 21.71 | 21.71 | 21.30 | 21.47 | 18,260 | -0.25(-1.15%) |
Oct 31, 2016 | 21.75 | 21.77 | 21.61 | 21.72 | 19,137 | -0.13(-0.62%) |
Oct 28, 2016 | 22.03 | 22.08 | 21.43 | 21.86 | 41,312 | -0.45(-2.02%) |
Oct 27, 2016 | 22.10 | 22.42 | 22.10 | 22.31 | 13,215 | +0.30(+1.38%) |
Oct 26, 2016 | 21.90 | 22.07 | 21.84 | 22.01 | 13,315 | +0.06(+0.26%) |
Oct 25, 2016 | 22.17 | 22.17 | 21.89 | 21.95 | 32,721 | -0.49(-2.19%) |
Oct 24, 2016 | 22.64 | 22.64 | 22.35 | 22.44 | 17,254 | -0.29(-1.29%) |
Oct 21, 2016 | 22.76 | 22.88 | 22.73 | 22.73 | 9,990 | -0.10(-0.46%) |
Oct 20, 2016 | 22.88 | 22.89 | 22.74 | 22.84 | 9,478 | -0.06(-0.25%) |
Oct 19, 2016 | 22.87 | 23.04 | 22.80 | 22.89 | 20,223 | +0.61(+2.76%) |
Oct 18, 2016 | 22.38 | 22.41 | 22.23 | 22.28 | 21,095 | +0.16(+0.73%) |
Oct 17, 2016 | 22.12 | 22.20 | 22.08 | 22.12 | 17,605 | -0.30(-1.35%) |
Oct 14, 2016 | 22.54 | 22.57 | 22.36 | 22.42 | 13,780 | +0.35(+1.58%) |
Oct 13, 2016 | 21.79 | 22.07 | 21.66 | 22.07 | 18,287 | +0.18(+0.82%) |
Oct 12, 2016 | 22.04 | 22.04 | 21.81 | 21.89 | 11,575 | -0.61(-2.73%) |
Oct 11, 2016 | 22.71 | 22.71 | 22.32 | 22.51 | 20,195 | -0.48(-2.10%) |
Oct 10, 2016 | 22.77 | 23.02 | 22.77 | 22.99 | 23,363 | +0.32(+1.42%) |
Oct 07, 2016 | 22.78 | 22.84 | 22.60 | 22.67 | 15,623 | +0.31(+1.40%) |
Oct 06, 2016 | 22.29 | 22.39 | 22.18 | 22.35 | 7,722 | +0.02(+0.08%) |
Oct 05, 2016 | 22.16 | 22.34 | 22.04 | 22.34 | 23,513 | +0.31(+1.42%) |
Oct 04, 2016 | 22.21 | 22.32 | 21.93 | 22.02 | 18,089 | -0.41(-1.81%) |