Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.02 | 23.02 | 23.02 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 22.83 | 23.19 | 22.83 | 23.07 | 6,705 | +0.34(+1.51%) |
Dec 28, 2016 | 22.69 | 22.79 | 22.62 | 22.73 | 14,262 | +0.13(+0.59%) |
Dec 27, 2016 | 22.44 | 22.62 | 22.44 | 22.59 | 3,692 | +0.11(+0.48%) |
Dec 23, 2016 | 22.49 | 22.49 | 22.49 | 0 | -0.12(-0.54%) | |
Dec 22, 2016 | 22.67 | 22.67 | 22.50 | 22.61 | 4,165 | +0.06(+0.26%) |
Dec 21, 2016 | 22.57 | 22.72 | 22.52 | 22.55 | 3,914 | -0.01(-0.04%) |
Dec 20, 2016 | 22.73 | 22.73 | 22.52 | 22.56 | 8,548 | -0.07(-0.29%) |
Dec 19, 2016 | 22.58 | 22.78 | 22.58 | 22.62 | 4,031 | -0.06(-0.24%) |
Dec 16, 2016 | 22.66 | 22.81 | 22.66 | 22.68 | 7,074 | -0.14(-0.62%) |
Dec 15, 2016 | 22.84 | 22.84 | 22.68 | 22.82 | 6,000 | -0.08(-0.35%) |
Dec 14, 2016 | 23.33 | 23.33 | 22.87 | 22.90 | 20,275 | -0.37(-1.60%) |
Dec 13, 2016 | 23.02 | 23.27 | 23.02 | 23.27 | 11,109 | +0.37(+1.60%) |
Dec 12, 2016 | 23.01 | 23.10 | 22.87 | 22.91 | 10,659 | -0.25(-1.09%) |
Dec 09, 2016 | 23.03 | 23.21 | 23.01 | 23.16 | 23,572 | +0.03(+0.12%) |
Dec 08, 2016 | 23.04 | 23.16 | 23.02 | 23.13 | 4,888 | -0.06(-0.27%) |
Dec 07, 2016 | 22.75 | 23.21 | 22.75 | 23.19 | 7,764 | +0.43(+1.91%) |
Dec 06, 2016 | 22.53 | 22.83 | 22.53 | 22.76 | 7,495 | +0.07(+0.32%) |
Dec 05, 2016 | 22.71 | 22.73 | 22.67 | 22.69 | 4,840 | +0.14(+0.61%) |
Dec 02, 2016 | 22.66 | 22.77 | 22.55 | 22.55 | 6,957 | -0.11(-0.50%) |
Dec 01, 2016 | 22.95 | 22.95 | 22.63 | 22.66 | 7,421 | -0.47(-2.03%) |
Nov 30, 2016 | 23.44 | 23.44 | 23.03 | 23.13 | 6,934 | +0.16(+0.70%) |
Nov 29, 2016 | 23.18 | 23.18 | 22.90 | 22.97 | 6,673 | -0.15(-0.67%) |
Nov 28, 2016 | 23.12 | 23.14 | 23.06 | 23.13 | 1,916 | +0.07(+0.32%) |
Nov 25, 2016 | 22.95 | 23.05 | 22.95 | 23.05 | 1,778 | +0.07(+0.31%) |
Nov 23, 2016 | 22.98 | 22.98 | 22.98 | 0 | -0.22(-0.94%) | |
Nov 22, 2016 | 23.14 | 23.22 | 23.12 | 23.20 | 5,092 | +0.25(+1.10%) |
Nov 21, 2016 | 22.87 | 23.04 | 22.87 | 22.95 | 21,001 | +0.11(+0.46%) |
Nov 18, 2016 | 22.95 | 22.95 | 22.80 | 22.84 | 6,607 | -0.01(-0.04%) |
Nov 17, 2016 | 22.89 | 22.98 | 22.85 | 22.85 | 2,188 | +0.08(+0.36%) |
Nov 16, 2016 | 22.66 | 22.78 | 22.62 | 22.77 | 19,716 | -0.10(-0.43%) |
Nov 15, 2016 | 22.67 | 22.88 | 22.58 | 22.87 | 10,404 | +0.59(+2.67%) |
Nov 14, 2016 | 22.05 | 22.27 | 22.05 | 22.27 | 10,459 | -0.00(-0.00%) |
Nov 11, 2016 | 22.59 | 22.59 | 22.13 | 22.27 | 21,632 | -0.58(-2.56%) |
Nov 10, 2016 | 23.48 | 23.48 | 22.86 | 22.86 | 8,526 | -1.11(-4.63%) |
Nov 09, 2016 | 23.74 | 24.09 | 23.74 | 23.97 | 6,534 | -0.70(-2.85%) |
Nov 08, 2016 | 24.22 | 24.67 | 24.22 | 24.67 | 1,369 | +0.28(+1.13%) |
Nov 07, 2016 | 24.10 | 24.41 | 24.10 | 24.39 | 1,473 | +0.70(+2.94%) |
Nov 04, 2016 | 23.81 | 23.90 | 23.66 | 23.70 | 2,673 | -0.18(-0.77%) |
Nov 03, 2016 | 23.87 | 24.01 | 23.86 | 23.88 | 4,524 | -0.07(-0.31%) |
Nov 02, 2016 | 23.98 | 23.98 | 23.87 | 23.96 | 3,487 | -0.16(-0.67%) |
Nov 01, 2016 | 24.39 | 24.42 | 24.09 | 24.12 | 3,288 | -0.38(-1.56%) |
Oct 31, 2016 | 24.55 | 24.56 | 24.50 | 24.50 | 1,513 | -0.03(-0.12%) |
Oct 28, 2016 | 24.90 | 24.90 | 24.49 | 24.53 | 15,105 | -0.36(-1.44%) |
Oct 27, 2016 | 24.97 | 24.97 | 24.89 | 24.89 | 1,398 | -0.25(-1.01%) |
Oct 26, 2016 | 25.02 | 25.18 | 25.02 | 25.14 | 4,369 | -0.04(-0.16%) |
Oct 25, 2016 | 25.27 | 25.37 | 25.18 | 25.18 | 7,554 | -0.15(-0.61%) |
Oct 24, 2016 | 25.32 | 25.35 | 25.32 | 25.34 | 2,694 | +0.12(+0.47%) |
Oct 21, 2016 | 25.14 | 25.25 | 25.14 | 25.22 | 3,973 | -0.13(-0.50%) |
Oct 20, 2016 | 25.32 | 25.35 | 25.32 | 25.35 | 404 | +0.07(+0.29%) |
Oct 19, 2016 | 25.21 | 25.27 | 25.21 | 25.27 | 1,434 | +0.06(+0.25%) |
Oct 18, 2016 | 25.12 | 25.28 | 24.96 | 25.21 | 9,253 | +0.30(+1.22%) |
Oct 17, 2016 | 24.86 | 24.91 | 24.86 | 24.91 | 852 | +0.07(+0.28%) |
Oct 14, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 177 | +0.15(+0.60%) |
Oct 13, 2016 | 24.54 | 24.75 | 24.47 | 24.69 | 1,413 | -0.02(-0.07%) |
Oct 12, 2016 | 24.65 | 24.70 | 24.65 | 24.70 | 2,138 | -0.25(-1.01%) |
Oct 11, 2016 | 25.05 | 25.05 | 24.95 | 24.96 | 3,285 | -0.34(-1.35%) |
Oct 10, 2016 | 25.03 | 25.30 | 25.03 | 25.30 | 3,440 | +0.31(+1.24%) |
Oct 07, 2016 | 25.09 | 25.18 | 24.99 | 24.99 | 2,294 | -0.30(-1.19%) |
Oct 06, 2016 | 25.18 | 25.31 | 25.08 | 25.29 | 19,417 | +0.12(+0.48%) |
Oct 05, 2016 | 25.07 | 25.20 | 25.07 | 25.17 | 1,179 | +0.31(+1.24%) |
Oct 04, 2016 | 25.08 | 25.09 | 24.81 | 24.86 | 9,294 | -0.19(-0.76%) |