Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.79 | 22.79 | 22.79 | 0 | -0.10(-0.46%) | |
Dec 29, 2016 | 22.92 | 23.04 | 22.88 | 22.90 | 10,291 | -0.08(-0.33%) |
Dec 28, 2016 | 23.18 | 23.18 | 22.96 | 22.97 | 11,735 | -0.20(-0.85%) |
Dec 27, 2016 | 23.06 | 23.26 | 23.06 | 23.17 | 11,285 | +0.09(+0.41%) |
Dec 23, 2016 | 23.07 | 23.07 | 23.07 | 0 | +0.09(+0.41%) | |
Dec 22, 2016 | 22.97 | 23.01 | 22.89 | 22.98 | 7,903 | -0.13(-0.57%) |
Dec 21, 2016 | 23.00 | 23.14 | 23.00 | 23.11 | 4,536 | +0.03(+0.12%) |
Dec 20, 2016 | 23.06 | 23.15 | 23.00 | 23.08 | 16,832 | +0.05(+0.21%) |
Dec 19, 2016 | 22.94 | 23.08 | 22.94 | 23.04 | 6,548 | +0.01(+0.04%) |
Dec 16, 2016 | 22.98 | 23.08 | 22.97 | 23.03 | 2,739 | +0.05(+0.21%) |
Dec 15, 2016 | 22.86 | 23.09 | 22.86 | 22.98 | 7,463 | +0.08(+0.35%) |
Dec 14, 2016 | 23.01 | 23.09 | 22.90 | 22.90 | 8,779 | -0.18(-0.79%) |
Dec 13, 2016 | 23.09 | 23.17 | 23.00 | 23.08 | 8,027 | +0.17(+0.74%) |
Dec 12, 2016 | 23.03 | 23.14 | 22.89 | 22.91 | 11,446 | -0.13(-0.57%) |
Dec 09, 2016 | 23.03 | 23.09 | 22.99 | 23.04 | 28,332 | +0.05(+0.21%) |
Dec 08, 2016 | 22.96 | 23.04 | 22.83 | 23.00 | 7,017 | +0.00(+0.00%) |
Dec 07, 2016 | 22.63 | 23.00 | 22.63 | 23.00 | 25,181 | +0.32(+1.42%) |
Dec 06, 2016 | 22.55 | 22.68 | 22.50 | 22.68 | 5,079 | +0.16(+0.71%) |
Dec 05, 2016 | 22.52 | 22.52 | 22.45 | 22.51 | 11,738 | +0.23(+1.02%) |
Dec 02, 2016 | 22.16 | 22.33 | 22.16 | 22.29 | 19,534 | +0.09(+0.43%) |
Dec 01, 2016 | 22.44 | 22.51 | 22.19 | 22.19 | 4,381 | -0.26(-1.14%) |
Nov 30, 2016 | 22.61 | 22.61 | 22.43 | 22.45 | 8,280 | -0.11(-0.50%) |
Nov 29, 2016 | 22.43 | 22.56 | 22.43 | 22.56 | 26,559 | +0.03(+0.15%) |
Nov 28, 2016 | 22.65 | 22.70 | 22.53 | 22.53 | 6,096 | -0.18(-0.78%) |
Nov 25, 2016 | 22.71 | 22.71 | 22.65 | 22.70 | 1,237 | +0.04(+0.17%) |
Nov 23, 2016 | 22.67 | 22.67 | 22.67 | 0 | +0.04(+0.17%) | |
Nov 22, 2016 | 22.63 | 22.65 | 22.53 | 22.63 | 13,293 | -0.03(-0.13%) |
Nov 21, 2016 | 22.55 | 22.67 | 22.54 | 22.66 | 7,709 | +0.18(+0.80%) |
Nov 18, 2016 | 22.62 | 22.62 | 22.46 | 22.48 | 5,404 | -0.04(-0.17%) |
Nov 17, 2016 | 22.36 | 22.53 | 22.36 | 22.51 | 14,236 | +0.20(+0.89%) |
Nov 16, 2016 | 22.30 | 22.34 | 22.23 | 22.32 | 8,807 | -0.00(-0.02%) |
Nov 15, 2016 | 22.16 | 22.32 | 22.16 | 22.32 | 5,956 | +0.18(+0.79%) |
Nov 14, 2016 | 22.05 | 22.15 | 22.01 | 22.15 | 17,332 | +0.09(+0.39%) |
Nov 11, 2016 | 21.94 | 22.08 | 21.94 | 22.06 | 6,449 | -0.03(-0.13%) |
Nov 10, 2016 | 22.20 | 22.35 | 21.89 | 22.09 | 8,565 | -0.06(-0.26%) |
Nov 09, 2016 | 21.64 | 22.15 | 21.64 | 22.15 | 7,864 | +0.26(+1.17%) |
Nov 08, 2016 | 21.79 | 21.96 | 21.75 | 21.89 | 7,332 | +0.09(+0.43%) |
Nov 07, 2016 | 21.59 | 21.80 | 21.59 | 21.80 | 28,660 | +0.51(+2.40%) |
Nov 04, 2016 | 21.19 | 21.41 | 21.19 | 21.28 | 5,297 | +0.08(+0.36%) |
Nov 03, 2016 | 21.45 | 21.45 | 21.18 | 21.21 | 8,536 | -0.27(-1.23%) |
Nov 02, 2016 | 21.69 | 21.69 | 21.47 | 21.47 | 9,153 | -0.26(-1.20%) |
Nov 01, 2016 | 21.97 | 21.97 | 21.63 | 21.73 | 10,646 | -0.15(-0.67%) |
Oct 31, 2016 | 21.93 | 21.98 | 21.88 | 21.88 | 7,156 | -0.06(-0.26%) |
Oct 28, 2016 | 22.06 | 22.08 | 21.89 | 21.94 | 5,854 | +0.01(+0.04%) |
Oct 27, 2016 | 22.08 | 22.08 | 21.92 | 21.93 | 3,948 | -0.07(-0.30%) |
Oct 26, 2016 | 22.05 | 22.07 | 21.95 | 21.99 | 33,827 | -0.22(-0.98%) |
Oct 25, 2016 | 22.34 | 22.34 | 22.20 | 22.21 | 10,048 | -0.17(-0.76%) |
Oct 24, 2016 | 22.31 | 22.43 | 22.31 | 22.38 | 3,434 | +0.16(+0.73%) |
Oct 21, 2016 | 21.88 | 22.26 | 21.88 | 22.22 | 6,457 | +0.07(+0.30%) |
Oct 20, 2016 | 22.11 | 22.17 | 22.05 | 22.16 | 11,107 | -0.02(-0.09%) |
Oct 19, 2016 | 22.01 | 22.18 | 21.99 | 22.17 | 32,785 | +0.16(+0.73%) |
Oct 18, 2016 | 21.92 | 22.04 | 21.92 | 22.01 | 13,824 | +0.34(+1.57%) |
Oct 17, 2016 | 21.69 | 21.70 | 21.65 | 21.67 | 5,398 | -0.07(-0.34%) |
Oct 14, 2016 | 21.81 | 21.96 | 21.75 | 21.75 | 8,300 | -0.00(-0.01%) |
Oct 13, 2016 | 21.64 | 21.80 | 21.58 | 21.75 | 25,494 | -0.13(-0.61%) |
Oct 12, 2016 | 21.91 | 21.91 | 21.86 | 21.88 | 4,961 | +0.05(+0.22%) |
Oct 11, 2016 | 22.14 | 22.16 | 21.83 | 21.83 | 41,322 | -0.42(-1.88%) |
Oct 10, 2016 | 22.16 | 22.31 | 22.16 | 22.25 | 26,128 | +0.13(+0.60%) |
Oct 07, 2016 | 22.18 | 22.18 | 22.11 | 22.12 | 3,109 | -0.09(-0.38%) |
Oct 06, 2016 | 22.14 | 22.20 | 22.07 | 22.20 | 19,813 | -0.02(-0.09%) |
Oct 05, 2016 | 22.14 | 22.25 | 22.14 | 22.22 | 19,467 | +0.17(+0.77%) |
Oct 04, 2016 | 22.05 | 22.21 | 21.98 | 22.05 | 46,015 | -0.08(-0.34%) |