Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.39 | 21.39 | 21.39 | 0 | +0.17(+0.80%) | |
Dec 29, 2016 | 21.20 | 21.30 | 21.19 | 21.22 | 670,533 | +0.17(+0.81%) |
Dec 28, 2016 | 21.11 | 21.12 | 21.00 | 21.05 | 974,702 | -0.27(-1.25%) |
Dec 27, 2016 | 21.33 | 21.37 | 21.31 | 21.32 | 766,684 | +0.00(+0.00%) |
Dec 23, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.11(+0.53%) | |
Dec 22, 2016 | 21.25 | 21.27 | 21.19 | 21.21 | 1,427,727 | -0.12(-0.57%) |
Dec 21, 2016 | 21.17 | 21.33 | 21.17 | 21.33 | 2,544,778 | +0.03(+0.16%) |
Dec 20, 2016 | 21.20 | 21.30 | 21.17 | 21.29 | 1,151,435 | +0.16(+0.74%) |
Dec 19, 2016 | 21.27 | 21.28 | 21.12 | 21.14 | 1,807,171 | -0.15(-0.70%) |
Dec 16, 2016 | 21.25 | 21.44 | 21.21 | 21.28 | 1,942,833 | +0.13(+0.63%) |
Dec 15, 2016 | 21.07 | 21.19 | 21.05 | 21.15 | 2,131,536 | +0.10(+0.49%) |
Dec 14, 2016 | 21.39 | 21.43 | 20.97 | 21.05 | 4,431,752 | -0.44(-2.05%) |
Dec 13, 2016 | 21.39 | 21.61 | 21.39 | 21.49 | 1,879,913 | +0.32(+1.52%) |
Dec 12, 2016 | 21.18 | 21.23 | 21.12 | 21.17 | 1,708,179 | +0.06(+0.26%) |
Dec 09, 2016 | 20.99 | 21.14 | 20.95 | 21.11 | 1,016,662 | +0.01(+0.04%) |
Dec 08, 2016 | 21.10 | 21.14 | 21.02 | 21.10 | 2,437,539 | +0.05(+0.26%) |
Dec 07, 2016 | 20.79 | 21.11 | 20.76 | 21.05 | 1,368,014 | +0.28(+1.36%) |
Dec 06, 2016 | 20.47 | 20.80 | 20.45 | 20.77 | 3,107,130 | +0.61(+3.00%) |
Dec 05, 2016 | 19.96 | 20.18 | 19.96 | 20.16 | 3,943,876 | +0.35(+1.79%) |
Dec 02, 2016 | 19.77 | 19.88 | 19.70 | 19.81 | 1,326,060 | -0.05(-0.28%) |
Dec 01, 2016 | 19.88 | 19.92 | 19.77 | 19.86 | 1,638,399 | +0.06(+0.32%) |
Nov 30, 2016 | 19.85 | 19.90 | 19.75 | 19.80 | 1,076,348 | -0.01(-0.04%) |
Nov 29, 2016 | 19.67 | 19.85 | 19.64 | 19.81 | 2,402,817 | +0.18(+0.92%) |
Nov 28, 2016 | 19.74 | 19.75 | 19.60 | 19.63 | 1,423,383 | -0.18(-0.91%) |
Nov 25, 2016 | 19.77 | 19.82 | 19.77 | 19.81 | 913,843 | +0.09(+0.44%) |
Nov 23, 2016 | 19.72 | 19.72 | 19.72 | 0 | -0.22(-1.10%) | |
Nov 22, 2016 | 19.86 | 19.94 | 19.81 | 19.94 | 683,877 | +0.09(+0.48%) |
Nov 21, 2016 | 19.73 | 19.86 | 19.72 | 19.85 | 979,047 | +0.13(+0.64%) |
Nov 18, 2016 | 19.80 | 19.81 | 19.67 | 19.72 | 1,939,553 | -0.33(-1.65%) |
Nov 17, 2016 | 20.10 | 20.15 | 19.99 | 20.05 | 778,485 | +0.09(+0.43%) |
Nov 16, 2016 | 19.94 | 20.07 | 19.89 | 19.96 | 791,093 | -0.29(-1.44%) |
Nov 15, 2016 | 20.04 | 20.26 | 20.00 | 20.25 | 970,027 | +0.20(+0.98%) |
Nov 14, 2016 | 20.07 | 20.13 | 19.99 | 20.06 | 3,108,029 | -0.28(-1.35%) |
Nov 11, 2016 | 20.37 | 20.42 | 20.21 | 20.33 | 1,336,573 | -0.41(-1.97%) |
Nov 10, 2016 | 20.90 | 20.94 | 20.51 | 20.74 | 2,079,836 | -0.34(-1.60%) |
Nov 09, 2016 | 20.81 | 21.17 | 20.80 | 21.08 | 3,183,256 | -0.27(-1.25%) |
Nov 08, 2016 | 21.17 | 21.38 | 21.14 | 21.35 | 2,057,648 | +0.05(+0.22%) |
Nov 07, 2016 | 21.27 | 21.30 | 21.17 | 21.30 | 3,228,976 | +0.31(+1.46%) |
Nov 04, 2016 | 21.04 | 21.13 | 20.96 | 20.99 | 1,244,638 | -0.24(-1.15%) |
Nov 03, 2016 | 21.25 | 21.31 | 21.17 | 21.24 | 1,614,943 | +0.01(+0.04%) |
Nov 02, 2016 | 21.32 | 21.38 | 21.19 | 21.23 | 3,182,206 | -0.24(-1.14%) |
Nov 01, 2016 | 21.72 | 21.72 | 21.41 | 21.47 | 1,113,542 | -0.12(-0.55%) |
Oct 31, 2016 | 21.61 | 21.65 | 21.50 | 21.59 | 601,627 | +0.01(+0.04%) |
Oct 28, 2016 | 21.58 | 21.65 | 21.54 | 21.58 | 1,441,568 | +0.05(+0.22%) |
Oct 27, 2016 | 21.58 | 21.62 | 21.51 | 21.54 | 734,857 | +0.16(+0.74%) |
Oct 26, 2016 | 21.42 | 21.50 | 21.34 | 21.38 | 888,602 | -0.02(-0.07%) |
Oct 25, 2016 | 21.34 | 21.44 | 21.28 | 21.39 | 944,529 | -0.15(-0.69%) |
Oct 24, 2016 | 21.61 | 21.66 | 21.52 | 21.54 | 604,547 | +0.26(+1.22%) |
Oct 21, 2016 | 21.16 | 21.29 | 21.11 | 21.28 | 552,836 | +0.01(+0.04%) |
Oct 20, 2016 | 21.19 | 21.32 | 21.17 | 21.28 | 1,738,209 | +0.20(+0.93%) |
Oct 19, 2016 | 20.99 | 21.12 | 20.99 | 21.08 | 557,688 | +0.14(+0.68%) |
Oct 18, 2016 | 20.93 | 21.00 | 20.86 | 20.94 | 727,884 | +0.31(+1.49%) |
Oct 17, 2016 | 20.64 | 20.68 | 20.58 | 20.63 | 574,673 | +0.04(+0.19%) |
Oct 14, 2016 | 20.70 | 20.79 | 20.58 | 20.59 | 1,391,742 | +0.12(+0.58%) |
Oct 13, 2016 | 20.29 | 20.52 | 20.25 | 20.47 | 756,739 | -0.12(-0.57%) |
Oct 12, 2016 | 20.56 | 20.66 | 20.52 | 20.59 | 1,193,935 | -0.02(-0.08%) |
Oct 11, 2016 | 20.76 | 20.77 | 20.55 | 20.61 | 1,129,710 | -0.17(-0.80%) |
Oct 10, 2016 | 20.75 | 20.86 | 20.75 | 20.77 | 411,663 | +0.02(+0.11%) |
Oct 07, 2016 | 20.76 | 20.78 | 20.58 | 20.75 | 1,442,659 | -0.28(-1.35%) |
Oct 06, 2016 | 21.14 | 21.14 | 20.97 | 21.03 | 1,109,032 | -0.11(-0.52%) |
Oct 05, 2016 | 21.09 | 21.17 | 21.00 | 21.14 | 1,638,911 | +0.23(+1.09%) |
Oct 04, 2016 | 20.99 | 21.05 | 20.80 | 20.92 | 1,201,243 | -0.09(-0.41%) |