Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.99 | 20.99 | 20.99 | 0 | +0.38(+1.84%) | |
Dec 29, 2016 | 20.52 | 20.62 | 20.51 | 20.61 | 61,212 | +0.26(+1.28%) |
Dec 28, 2016 | 20.38 | 20.43 | 20.31 | 20.35 | 85,753 | -0.16(-0.80%) |
Dec 27, 2016 | 20.48 | 20.57 | 20.48 | 20.52 | 62,044 | +0.09(+0.42%) |
Dec 23, 2016 | 20.43 | 20.43 | 20.43 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 20.50 | 20.61 | 20.44 | 20.47 | 93,640 | +0.02(+0.10%) |
Dec 21, 2016 | 20.51 | 20.54 | 20.42 | 20.45 | 101,817 | -0.04(-0.20%) |
Dec 20, 2016 | 20.41 | 20.52 | 20.41 | 20.49 | 105,113 | +0.10(+0.49%) |
Dec 19, 2016 | 20.38 | 20.55 | 20.38 | 20.39 | 141,481 | +0.04(+0.17%) |
Dec 16, 2016 | 20.35 | 20.46 | 20.29 | 20.36 | 64,963 | +0.10(+0.49%) |
Dec 15, 2016 | 20.29 | 20.34 | 20.16 | 20.25 | 176,716 | -0.07(-0.32%) |
Dec 14, 2016 | 20.69 | 20.71 | 20.31 | 20.32 | 149,737 | +0.04(+0.20%) |
Dec 13, 2016 | 20.29 | 20.43 | 20.26 | 20.28 | 129,183 | +0.16(+0.77%) |
Dec 12, 2016 | 20.04 | 20.17 | 20.02 | 20.12 | 234,491 | +0.11(+0.57%) |
Dec 09, 2016 | 20.00 | 20.05 | 19.87 | 20.01 | 137,207 | +0.37(+1.88%) |
Dec 08, 2016 | 19.80 | 19.84 | 19.62 | 19.64 | 167,604 | -0.29(-1.43%) |
Dec 07, 2016 | 20.25 | 20.25 | 19.84 | 19.93 | 75,271 | -0.02(-0.13%) |
Dec 06, 2016 | 19.84 | 20.01 | 19.81 | 19.95 | 90,156 | +0.05(+0.28%) |
Dec 05, 2016 | 19.75 | 19.94 | 19.70 | 19.89 | 237,401 | +0.63(+3.30%) |
Dec 02, 2016 | 19.23 | 19.44 | 19.18 | 19.26 | 58,610 | +0.09(+0.47%) |
Dec 01, 2016 | 19.39 | 19.39 | 19.10 | 19.17 | 138,722 | -0.44(-2.27%) |
Nov 30, 2016 | 19.81 | 19.81 | 19.60 | 19.61 | 67,602 | -0.44(-2.17%) |
Nov 29, 2016 | 20.05 | 20.14 | 19.99 | 20.05 | 94,206 | -0.13(-0.64%) |
Nov 28, 2016 | 20.12 | 20.28 | 20.12 | 20.18 | 62,522 | -0.47(-2.28%) |
Nov 25, 2016 | 20.62 | 20.72 | 20.58 | 20.65 | 55,194 | +0.29(+1.45%) |
Nov 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | -0.29(-1.38%) | |
Nov 22, 2016 | 20.61 | 20.69 | 20.60 | 20.64 | 117,513 | -0.20(-0.96%) |
Nov 21, 2016 | 20.70 | 20.86 | 20.70 | 20.84 | 87,049 | +0.38(+1.86%) |
Nov 18, 2016 | 20.64 | 20.64 | 20.42 | 20.46 | 75,618 | -0.58(-2.77%) |
Nov 17, 2016 | 21.90 | 21.90 | 20.95 | 21.04 | 103,728 | -0.91(-4.14%) |
Nov 16, 2016 | 21.75 | 22.16 | 21.75 | 21.95 | 181,412 | -0.12(-0.54%) |
Nov 15, 2016 | 22.06 | 22.12 | 21.98 | 22.07 | 614,366 | +0.30(+1.35%) |
Nov 14, 2016 | 21.76 | 21.87 | 21.69 | 21.77 | 77,673 | -0.09(-0.39%) |
Nov 11, 2016 | 21.77 | 21.90 | 21.72 | 21.86 | 69,133 | +0.45(+2.10%) |
Nov 10, 2016 | 21.66 | 21.66 | 21.26 | 21.41 | 185,500 | -0.70(-3.17%) |
Nov 09, 2016 | 21.95 | 22.25 | 21.94 | 22.11 | 518,353 | -0.18(-0.81%) |
Nov 08, 2016 | 22.27 | 22.33 | 22.23 | 22.29 | 131,476 | +0.09(+0.41%) |
Nov 07, 2016 | 22.20 | 22.23 | 22.13 | 22.20 | 69,084 | +0.09(+0.41%) |
Nov 04, 2016 | 22.29 | 22.30 | 22.05 | 22.11 | 63,368 | -0.35(-1.56%) |
Nov 03, 2016 | 22.40 | 22.46 | 22.34 | 22.46 | 111,859 | +0.04(+0.18%) |
Nov 02, 2016 | 22.43 | 22.55 | 22.39 | 22.42 | 147,240 | +0.07(+0.31%) |
Nov 01, 2016 | 22.64 | 22.64 | 22.34 | 22.35 | 95,388 | -0.43(-1.89%) |
Oct 31, 2016 | 22.81 | 22.83 | 22.68 | 22.78 | 128,079 | +0.37(+1.65%) |
Oct 28, 2016 | 22.34 | 22.49 | 22.32 | 22.41 | 36,057 | +0.14(+0.63%) |
Oct 27, 2016 | 22.44 | 22.44 | 22.27 | 22.27 | 62,712 | -0.16(-0.71%) |
Oct 26, 2016 | 22.49 | 22.54 | 22.41 | 22.43 | 205,727 | +0.12(+0.54%) |
Oct 25, 2016 | 22.45 | 22.49 | 22.31 | 22.31 | 58,552 | -0.28(-1.22%) |
Oct 24, 2016 | 22.77 | 22.78 | 22.56 | 22.59 | 47,596 | -0.02(-0.11%) |
Oct 21, 2016 | 22.53 | 22.65 | 22.53 | 22.61 | 37,276 | -0.20(-0.88%) |
Oct 20, 2016 | 22.74 | 22.86 | 22.68 | 22.81 | 32,347 | +0.14(+0.62%) |
Oct 19, 2016 | 22.69 | 22.75 | 22.66 | 22.67 | 110,719 | +0.17(+0.76%) |
Oct 18, 2016 | 22.60 | 22.66 | 22.50 | 22.50 | 60,450 | +0.20(+0.90%) |
Oct 17, 2016 | 22.21 | 22.35 | 22.18 | 22.30 | 121,716 | -0.09(-0.40%) |
Oct 14, 2016 | 22.49 | 22.57 | 22.34 | 22.39 | 80,102 | +0.25(+1.13%) |
Oct 13, 2016 | 22.00 | 22.17 | 22.00 | 22.14 | 56,887 | +0.09(+0.41%) |
Oct 12, 2016 | 22.03 | 22.11 | 21.98 | 22.05 | 86,927 | +0.02(+0.09%) |
Oct 11, 2016 | 22.37 | 22.38 | 22.01 | 22.03 | 69,410 | -0.45(-2.02%) |
Oct 10, 2016 | 22.50 | 22.58 | 22.47 | 22.48 | 50,927 | +0.11(+0.51%) |
Oct 07, 2016 | 22.58 | 22.58 | 22.23 | 22.37 | 39,896 | -0.45(-1.97%) |
Oct 06, 2016 | 22.89 | 22.96 | 22.78 | 22.82 | 63,489 | -0.32(-1.38%) |
Oct 05, 2016 | 23.27 | 23.30 | 23.14 | 23.14 | 46,095 | -0.23(-0.98%) |
Oct 04, 2016 | 23.27 | 23.50 | 23.23 | 23.37 | 39,726 | +0.66(+2.91%) |