Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.44 | 21.44 | 21.44 | 0 | +0.10(+0.46%) | |
Dec 29, 2016 | 22.08 | 22.08 | 21.34 | 21.34 | 6,647 | -0.26(-1.22%) |
Dec 28, 2016 | 21.80 | 21.80 | 21.59 | 21.60 | 22,167 | -0.25(-1.13%) |
Dec 27, 2016 | 21.81 | 21.86 | 21.79 | 21.85 | 40,623 | +0.09(+0.42%) |
Dec 23, 2016 | 21.76 | 21.76 | 21.76 | 0 | +0.06(+0.27%) | |
Dec 22, 2016 | 21.94 | 21.94 | 21.63 | 21.70 | 6,386 | +0.00(+0.01%) |
Dec 21, 2016 | 21.67 | 21.74 | 21.64 | 21.70 | 7,890 | -0.05(-0.25%) |
Dec 20, 2016 | 21.63 | 21.77 | 21.63 | 21.75 | 7,843 | +0.40(+1.87%) |
Dec 19, 2016 | 21.25 | 21.40 | 21.19 | 21.35 | 8,565 | +0.07(+0.31%) |
Dec 16, 2016 | 21.50 | 21.63 | 21.29 | 21.29 | 7,967 | -0.26(-1.22%) |
Dec 15, 2016 | 21.54 | 21.62 | 21.49 | 21.55 | 15,970 | +0.22(+1.05%) |
Dec 14, 2016 | 21.80 | 21.80 | 21.10 | 21.33 | 5,357 | +0.01(+0.03%) |
Dec 13, 2016 | 21.95 | 21.95 | 21.11 | 21.32 | 13,576 | +0.05(+0.23%) |
Dec 12, 2016 | 21.52 | 21.58 | 21.22 | 21.27 | 7,306 | -0.30(-1.41%) |
Dec 09, 2016 | 21.45 | 21.60 | 21.41 | 21.58 | 14,447 | -0.04(-0.19%) |
Dec 08, 2016 | 21.37 | 21.68 | 21.36 | 21.62 | 10,013 | +0.33(+1.55%) |
Dec 07, 2016 | 21.47 | 21.47 | 20.97 | 21.29 | 7,036 | +0.23(+1.08%) |
Dec 06, 2016 | 21.32 | 21.32 | 20.77 | 21.06 | 8,227 | +0.38(+1.81%) |
Dec 05, 2016 | 20.76 | 20.79 | 20.68 | 20.68 | 4,352 | +0.16(+0.79%) |
Dec 02, 2016 | 20.44 | 20.61 | 20.44 | 20.52 | 3,564 | -0.17(-0.84%) |
Dec 01, 2016 | 21.01 | 21.01 | 20.51 | 20.69 | 26,827 | +0.32(+1.58%) |
Nov 30, 2016 | 20.28 | 20.57 | 20.28 | 20.37 | 5,149 | +0.42(+2.08%) |
Nov 29, 2016 | 19.99 | 20.09 | 19.95 | 19.96 | 6,754 | +0.05(+0.23%) |
Nov 28, 2016 | 20.04 | 20.04 | 19.91 | 19.91 | 1,982 | -0.35(-1.75%) |
Nov 25, 2016 | 20.38 | 20.38 | 20.19 | 20.27 | 18,713 | +0.04(+0.22%) |
Nov 23, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.13(+0.66%) | |
Nov 22, 2016 | 20.17 | 20.53 | 19.96 | 20.09 | 78,863 | +0.06(+0.31%) |
Nov 21, 2016 | 20.46 | 20.46 | 19.86 | 20.03 | 44,167 | -0.07(-0.33%) |
Nov 18, 2016 | 19.90 | 20.11 | 19.73 | 20.09 | 59,579 | +0.25(+1.24%) |
Nov 17, 2016 | 19.75 | 19.90 | 19.73 | 19.85 | 188,545 | +0.28(+1.43%) |
Nov 16, 2016 | 19.69 | 19.69 | 19.52 | 19.57 | 28,564 | -0.33(-1.66%) |
Nov 15, 2016 | 21.54 | 21.54 | 19.48 | 19.90 | 22,924 | +0.05(+0.27%) |
Nov 14, 2016 | 19.97 | 20.59 | 19.68 | 19.84 | 47,057 | +0.48(+2.49%) |
Nov 11, 2016 | 19.93 | 19.93 | 19.00 | 19.36 | 3,379 | +0.24(+1.23%) |
Nov 10, 2016 | 18.88 | 19.14 | 18.75 | 19.13 | 14,115 | +0.72(+3.91%) |
Nov 09, 2016 | 18.43 | 18.43 | 18.41 | 18.41 | 1,275 | +0.91(+5.22%) |
Nov 08, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 1,882 | +0.33(+1.92%) |
Nov 03, 2016 | 17.16 | 17.16 | 17.16 | 0 | +0.13(+0.78%) | |
Nov 02, 2016 | 17.10 | 17.10 | 17.03 | 17.03 | 607 | -0.24(-1.38%) |
Oct 28, 2016 | 17.27 | 17.27 | 17.27 | 0 | -0.23(-1.29%) | |
Oct 27, 2016 | 18.11 | 18.11 | 17.32 | 17.50 | 1,943 | +0.15(+0.87%) |
Oct 26, 2016 | 17.22 | 17.34 | 17.22 | 17.34 | 485 | +0.14(+0.82%) |
Oct 25, 2016 | 17.16 | 17.20 | 17.14 | 17.20 | 1,109 | +0.13(+0.77%) |
Oct 20, 2016 | 17.11 | 17.07 | 17.07 | 17.07 | 242 | +0.08(+0.48%) |
Oct 19, 2016 | 17.00 | 17.00 | 16.99 | 16.99 | 547 | +0.41(+2.49%) |
Oct 18, 2016 | 16.57 | 16.58 | 16.57 | 16.58 | 6,073 | +0.15(+0.90%) |
Oct 17, 2016 | 16.42 | 16.43 | 16.42 | 16.43 | 6,086 | -0.12(-0.70%) |
Oct 14, 2016 | 16.55 | 16.55 | 16.55 | 16.55 | 3,036 | +0.09(+0.55%) |
Oct 13, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 3,038 | -0.34(-2.01%) |
Oct 11, 2016 | 16.88 | 16.79 | 16.79 | 16.79 | 4,008 | -0.17(-1.02%) |