Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.87 | 20.87 | 20.87 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 20.92 | 20.94 | 20.88 | 20.88 | 669 | -0.22(-1.02%) |
Dec 28, 2016 | 21.36 | 21.36 | 21.09 | 21.10 | 4,935 | -0.20(-0.94%) |
Dec 27, 2016 | 21.24 | 21.39 | 21.24 | 21.30 | 5,523 | +0.37(+1.79%) |
Dec 23, 2016 | 20.92 | 20.92 | 20.92 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 21.29 | 21.29 | 20.90 | 20.90 | 3,465 | -0.40(-1.89%) |
Dec 21, 2016 | 21.26 | 21.30 | 21.26 | 21.30 | 2,181 | -0.05(-0.26%) |
Dec 20, 2016 | 21.39 | 21.39 | 21.32 | 21.35 | 14,042 | +0.13(+0.61%) |
Dec 19, 2016 | 21.31 | 21.31 | 21.22 | 21.22 | 5,260 | -0.08(-0.39%) |
Dec 16, 2016 | 21.33 | 21.33 | 21.31 | 21.31 | 854 | +0.06(+0.29%) |
Dec 15, 2016 | 21.32 | 21.37 | 21.24 | 21.24 | 3,551 | +0.18(+0.85%) |
Dec 14, 2016 | 21.02 | 21.07 | 21.02 | 21.07 | 1,494 | -0.02(-0.12%) |
Dec 13, 2016 | 20.78 | 21.17 | 20.78 | 21.09 | 2,838 | +0.27(+1.32%) |
Dec 12, 2016 | 20.95 | 20.98 | 20.79 | 20.82 | 30,043 | -0.24(-1.15%) |
Dec 09, 2016 | 21.18 | 21.18 | 21.05 | 21.06 | 9,734 | -0.07(-0.35%) |
Dec 08, 2016 | 21.27 | 21.27 | 21.10 | 21.13 | 3,911 | +0.24(+1.17%) |
Dec 07, 2016 | 20.87 | 20.91 | 20.87 | 20.89 | 649 | +0.11(+0.51%) |
Dec 06, 2016 | 20.79 | 20.79 | 20.77 | 20.78 | 2,431 | +0.01(+0.04%) |
Dec 05, 2016 | 20.56 | 20.81 | 20.56 | 20.77 | 1,007 | +0.42(+2.06%) |
Dec 02, 2016 | 20.47 | 20.47 | 20.34 | 20.36 | 4,789 | -0.59(-2.80%) |
Dec 01, 2016 | 20.92 | 21.02 | 20.92 | 20.94 | 580 | -0.12(-0.55%) |
Nov 30, 2016 | 21.07 | 21.07 | 21.06 | 21.06 | 1,067 | -0.15(-0.71%) |
Nov 29, 2016 | 21.56 | 21.56 | 21.21 | 21.21 | 1,236 | -0.14(-0.66%) |
Nov 28, 2016 | 21.48 | 21.48 | 21.35 | 21.35 | 1,391 | -0.08(-0.39%) |
Nov 23, 2016 | 21.43 | 6 | -0.11(-0.52%) | |||
Nov 22, 2016 | 21.64 | 21.64 | 21.48 | 21.54 | 682 | +0.10(+0.45%) |
Nov 21, 2016 | 21.30 | 21.51 | 21.30 | 21.45 | 2,925 | +0.11(+0.50%) |
Nov 18, 2016 | 21.62 | 21.62 | 21.28 | 21.34 | 4,999 | -0.13(-0.61%) |
Nov 17, 2016 | 21.27 | 21.47 | 21.27 | 21.47 | 4,139 | +0.30(+1.41%) |
Nov 16, 2016 | 21.02 | 21.17 | 21.02 | 21.17 | 731 | +0.13(+0.63%) |
Nov 15, 2016 | 20.92 | 21.04 | 20.92 | 21.04 | 952 | +0.26(+1.24%) |
Nov 14, 2016 | 20.77 | 20.78 | 20.74 | 20.78 | 970 | -0.06(-0.27%) |
Nov 11, 2016 | 20.84 | 20.84 | 20.84 | 20.84 | 174 | +0.22(+1.08%) |
Nov 10, 2016 | 21.36 | 21.36 | 20.28 | 20.62 | 2,646 | +0.18(+0.87%) |
Nov 09, 2016 | 19.95 | 20.48 | 19.87 | 20.44 | 26,582 | -0.14(-0.67%) |
Nov 08, 2016 | 20.63 | 20.63 | 20.39 | 20.58 | 2,051 | +0.02(+0.08%) |
Nov 07, 2016 | 20.42 | 20.56 | 20.40 | 20.56 | 1,404 | +0.42(+2.07%) |
Nov 04, 2016 | 19.75 | 20.14 | 19.75 | 20.14 | 2,029 | +0.31(+1.55%) |
Nov 03, 2016 | 19.99 | 20.01 | 19.84 | 19.84 | 2,047 | -0.22(-1.10%) |
Nov 02, 2016 | 20.27 | 20.27 | 19.96 | 20.06 | 2,801 | -0.22(-1.07%) |
Nov 01, 2016 | 20.23 | 20.28 | 20.23 | 20.27 | 1,239 | -0.28(-1.39%) |
Oct 31, 2016 | 20.87 | 20.87 | 20.48 | 20.56 | 3,542 | +0.02(+0.08%) |
Oct 28, 2016 | 20.70 | 20.78 | 20.54 | 20.54 | 1,410 | -0.08(-0.40%) |
Oct 27, 2016 | 20.74 | 20.74 | 20.63 | 20.63 | 1,642 | -0.11(-0.51%) |
Oct 26, 2016 | 20.76 | 20.80 | 20.73 | 20.73 | 676 | -0.04(-0.19%) |
Oct 25, 2016 | 21.15 | 21.15 | 20.76 | 20.77 | 899 | -0.23(-1.08%) |
Oct 24, 2016 | 21.07 | 21.07 | 20.93 | 21.00 | 5,644 | +0.24(+1.16%) |
Oct 21, 2016 | 20.77 | 20.77 | 20.54 | 20.76 | 4,257 | +0.03(+0.15%) |
Oct 20, 2016 | 20.75 | 20.75 | 20.73 | 20.73 | 508 | +0.04(+0.17%) |
Oct 19, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 234 | +0.05(+0.25%) |
Oct 18, 2016 | 20.65 | 20.65 | 20.64 | 20.64 | 846 | +0.41(+2.05%) |
Oct 17, 2016 | 20.23 | 20.23 | 20.23 | 20.23 | 1,263 | -0.18(-0.89%) |
Oct 14, 2016 | 20.47 | 20.47 | 20.41 | 20.41 | 1,772 | -0.11(-0.54%) |
Oct 13, 2016 | 20.40 | 20.52 | 20.23 | 20.52 | 2,324 | -0.22(-1.08%) |
Oct 12, 2016 | 20.80 | 20.80 | 20.72 | 20.74 | 3,759 | -0.06(-0.26%) |
Oct 11, 2016 | 21.19 | 21.19 | 20.79 | 20.80 | 10,292 | -0.46(-2.17%) |
Oct 10, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 241 | +0.20(+0.95%) |
Oct 07, 2016 | 21.12 | 21.12 | 21.04 | 21.06 | 1,475 | -0.15(-0.71%) |
Oct 06, 2016 | 21.41 | 21.41 | 21.11 | 21.21 | 1,022 | -0.17(-0.82%) |
Oct 05, 2016 | 21.47 | 21.47 | 21.37 | 21.38 | 20,901 | +0.06(+0.27%) |
Oct 04, 2016 | 21.60 | 21.60 | 21.25 | 21.32 | 7,856 | -0.12(-0.54%) |