Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 1,971 | +0.12(+0.52%) |
Dec 28, 2016 | 22.35 | 22.36 | 22.31 | 22.34 | 1,744 | -0.12(-0.54%) |
Dec 27, 2016 | 22.48 | 22.48 | 22.42 | 22.46 | 4,619 | +0.06(+0.25%) |
Dec 23, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 22.33 | 22.37 | 22.32 | 22.36 | 2,559 | -0.02(-0.07%) |
Dec 21, 2016 | 22.59 | 22.59 | 22.37 | 22.37 | 2,249 | -0.02(-0.07%) |
Dec 20, 2016 | 22.40 | 22.44 | 22.39 | 22.39 | 6,049 | +0.03(+0.13%) |
Dec 19, 2016 | 22.41 | 22.41 | 22.36 | 22.36 | 2,343 | +0.04(+0.16%) |
Dec 16, 2016 | 22.50 | 22.50 | 22.33 | 22.33 | 1,520 | -0.02(-0.09%) |
Dec 15, 2016 | 22.31 | 22.35 | 22.29 | 22.35 | 3,339 | -0.26(-1.16%) |
Dec 14, 2016 | 22.95 | 22.95 | 22.61 | 22.61 | 7,933 | -0.29(-1.26%) |
Dec 13, 2016 | 22.83 | 22.93 | 22.83 | 22.90 | 5,948 | +0.26(+1.15%) |
Dec 12, 2016 | 22.68 | 22.68 | 22.61 | 22.64 | 5,843 | -0.04(-0.17%) |
Dec 09, 2016 | 22.67 | 22.68 | 22.67 | 22.68 | 980 | +0.04(+0.20%) |
Dec 08, 2016 | 22.75 | 22.75 | 22.56 | 22.63 | 4,219 | -0.17(-0.74%) |
Dec 07, 2016 | 22.58 | 22.81 | 22.58 | 22.80 | 3,100 | +0.23(+1.02%) |
Dec 06, 2016 | 22.52 | 22.57 | 22.52 | 22.57 | 1,609 | +0.06(+0.28%) |
Dec 05, 2016 | 22.47 | 22.55 | 22.47 | 22.51 | 2,421 | +0.21(+0.94%) |
Dec 02, 2016 | 22.30 | 22.38 | 22.30 | 22.30 | 1,839 | +0.04(+0.18%) |
Dec 01, 2016 | 22.30 | 22.30 | 22.22 | 22.26 | 2,508 | -0.19(-0.85%) |
Nov 30, 2016 | 22.50 | 22.50 | 22.39 | 22.45 | 2,260 | +0.01(+0.06%) |
Nov 29, 2016 | 22.37 | 22.49 | 22.37 | 22.44 | 2,844 | +0.02(+0.10%) |
Nov 28, 2016 | 22.38 | 22.41 | 22.38 | 22.41 | 2,160 | +0.03(+0.13%) |
Nov 25, 2016 | 22.42 | 22.42 | 22.38 | 22.38 | 605 | +0.19(+0.84%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.06(-0.26%) | |
Nov 22, 2016 | 22.22 | 22.28 | 22.21 | 22.25 | 2,104 | +0.00(+0.00%) |
Nov 21, 2016 | 22.23 | 22.25 | 22.17 | 22.25 | 3,997 | +0.08(+0.36%) |
Nov 18, 2016 | 22.13 | 22.20 | 22.13 | 22.18 | 3,501 | -0.07(-0.32%) |
Nov 17, 2016 | 22.29 | 22.29 | 22.23 | 22.25 | 2,906 | +0.13(+0.58%) |
Nov 16, 2016 | 22.12 | 22.13 | 22.11 | 22.12 | 3,097 | -0.16(-0.71%) |
Nov 15, 2016 | 22.14 | 22.28 | 22.14 | 22.28 | 9,186 | +0.14(+0.61%) |
Nov 14, 2016 | 22.11 | 22.16 | 22.11 | 22.14 | 1,551 | -0.27(-1.18%) |
Nov 11, 2016 | 22.32 | 22.41 | 22.31 | 22.41 | 3,199 | -0.02(-0.07%) |
Nov 10, 2016 | 22.91 | 22.91 | 22.42 | 22.42 | 3,189 | -0.50(-2.18%) |
Nov 09, 2016 | 22.87 | 22.96 | 22.87 | 22.92 | 829,118 | -0.20(-0.87%) |
Nov 08, 2016 | 23.06 | 23.12 | 23.06 | 23.12 | 1,210 | +0.26(+1.13%) |
Nov 04, 2016 | 22.87 | 445 | -0.13(-0.55%) | |||
Nov 03, 2016 | 22.98 | 23.00 | 22.98 | 22.99 | 1,394 | -0.03(-0.14%) |
Nov 02, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 356 | +0.03(+0.13%) |
Nov 01, 2016 | 22.99 | 22.99 | 22.99 | 22.99 | 258 | -0.09(-0.41%) |
Oct 31, 2016 | 23.09 | 23.09 | 23.09 | 23.09 | 717 | +0.09(+0.40%) |
Oct 28, 2016 | 22.99 | 22.99 | 22.99 | 22.99 | 515 | -0.07(-0.28%) |
Oct 27, 2016 | 23.12 | 23.12 | 23.06 | 23.06 | 692 | -0.06(-0.28%) |
Oct 26, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 320 | -0.18(-0.76%) |
Oct 24, 2016 | 23.36 | 23.36 | 23.29 | 23.30 | 140 | +0.06(+0.28%) |
Oct 21, 2016 | 23.24 | 23.24 | 23.24 | 23.24 | 651 | -0.18(-0.76%) |
Oct 20, 2016 | 23.43 | 23.43 | 23.39 | 23.41 | 1,290 | -0.10(-0.44%) |
Oct 19, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 1,011 | +0.03(+0.14%) |
Oct 18, 2016 | 23.25 | 23.51 | 23.25 | 23.49 | 7,849 | +0.22(+0.94%) |
Oct 17, 2016 | 23.27 | 23.29 | 23.27 | 23.27 | 3,014 | -0.17(-0.74%) |
Oct 14, 2016 | 23.41 | 23.47 | 23.39 | 23.44 | 24,323 | +0.06(+0.25%) |
Oct 13, 2016 | 23.17 | 23.38 | 23.17 | 23.38 | 944 | +0.08(+0.36%) |
Oct 12, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 367 | -0.08(-0.36%) |
Oct 11, 2016 | 23.52 | 23.52 | 23.38 | 23.38 | 1,411 | -0.35(-1.49%) |
Oct 10, 2016 | 23.70 | 23.75 | 23.70 | 23.74 | 5,130 | +0.07(+0.31%) |
Oct 07, 2016 | 23.64 | 23.67 | 23.51 | 23.66 | 78,373 | -0.15(-0.64%) |
Oct 06, 2016 | 23.77 | 23.82 | 23.77 | 23.82 | 954 | -0.14(-0.61%) |
Oct 04, 2016 | 23.95 | 23.96 | 23.93 | 23.96 | 94 | -0.17(-0.70%) |