Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.25 | 23.25 | 23.25 | 0 | +0.02(+0.07%) | |
Dec 29, 2016 | 23.19 | 23.25 | 23.19 | 23.23 | 146,368 | +0.08(+0.35%) |
Dec 28, 2016 | 23.09 | 23.18 | 23.09 | 23.15 | 585,549 | +0.02(+0.08%) |
Dec 27, 2016 | 23.09 | 23.13 | 23.09 | 23.13 | 524,954 | -0.00(-0.02%) |
Dec 23, 2016 | 23.13 | 23.13 | 23.13 | 0 | +0.02(+0.09%) | |
Dec 22, 2016 | 23.09 | 23.12 | 23.06 | 23.11 | 302,337 | +0.01(+0.05%) |
Dec 21, 2016 | 23.10 | 23.13 | 23.06 | 23.10 | 430,284 | +0.04(+0.18%) |
Dec 20, 2016 | 23.06 | 23.08 | 23.04 | 23.06 | 238,985 | -0.03(-0.12%) |
Dec 19, 2016 | 23.06 | 23.11 | 23.06 | 23.09 | 287,009 | +0.04(+0.19%) |
Dec 16, 2016 | 23.06 | 23.09 | 23.02 | 23.04 | 268,677 | -0.02(-0.07%) |
Dec 15, 2016 | 23.09 | 23.10 | 23.03 | 23.06 | 363,449 | -0.01(-0.04%) |
Dec 14, 2016 | 23.20 | 23.25 | 23.07 | 23.07 | 266,610 | -0.10(-0.43%) |
Dec 13, 2016 | 23.20 | 23.20 | 23.14 | 23.17 | 557,046 | -0.01(-0.06%) |
Dec 12, 2016 | 23.15 | 23.18 | 23.11 | 23.18 | 715,963 | +0.01(+0.05%) |
Dec 09, 2016 | 23.21 | 23.23 | 23.15 | 23.17 | 247,841 | -0.06(-0.26%) |
Dec 08, 2016 | 23.22 | 23.25 | 23.20 | 23.23 | 2,132,619 | -0.04(-0.18%) |
Dec 07, 2016 | 23.25 | 23.29 | 23.25 | 23.27 | 208,848 | +0.05(+0.21%) |
Dec 06, 2016 | 23.25 | 23.25 | 23.21 | 23.22 | 100,075 | -0.01(-0.05%) |
Dec 05, 2016 | 23.17 | 23.26 | 23.15 | 23.23 | 2,384,486 | +0.02(+0.09%) |
Dec 02, 2016 | 23.16 | 23.24 | 23.16 | 23.21 | 169,386 | +0.07(+0.32%) |
Dec 01, 2016 | 23.18 | 23.18 | 23.08 | 23.14 | 124,147 | -0.06(-0.25%) |
Nov 30, 2016 | 23.22 | 23.23 | 23.18 | 23.20 | 161,140 | -0.08(-0.35%) |
Nov 29, 2016 | 23.24 | 23.30 | 23.22 | 23.28 | 171,343 | +0.02(+0.07%) |
Nov 28, 2016 | 23.23 | 23.27 | 23.22 | 23.26 | 86,331 | +0.05(+0.21%) |
Nov 25, 2016 | 23.21 | 23.23 | 23.18 | 23.22 | 76,833 | +0.02(+0.07%) |
Nov 23, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.07(-0.31%) | |
Nov 22, 2016 | 23.26 | 23.30 | 23.24 | 23.27 | 452,381 | +0.05(+0.21%) |
Nov 21, 2016 | 23.23 | 23.27 | 23.21 | 23.22 | 422,933 | -0.01(-0.05%) |
Nov 18, 2016 | 23.29 | 23.32 | 23.21 | 23.24 | 284,953 | -0.05(-0.23%) |
Nov 17, 2016 | 23.32 | 23.32 | 23.27 | 23.29 | 175,811 | -0.06(-0.27%) |
Nov 16, 2016 | 23.31 | 23.37 | 23.31 | 23.35 | 175,740 | +0.04(+0.15%) |
Nov 15, 2016 | 23.33 | 23.37 | 23.31 | 23.32 | 277,021 | +0.00(+0.00%) |
Nov 14, 2016 | 23.30 | 23.39 | 23.30 | 23.32 | 155,634 | -0.07(-0.31%) |
Nov 11, 2016 | 23.42 | 23.46 | 23.39 | 23.39 | 154,987 | -0.04(-0.19%) |
Nov 10, 2016 | 23.54 | 23.54 | 23.43 | 23.44 | 262,163 | -0.12(-0.52%) |
Nov 09, 2016 | 23.69 | 23.73 | 23.52 | 23.56 | 112,124 | -0.21(-0.87%) |
Nov 08, 2016 | 23.81 | 23.82 | 23.75 | 23.76 | 429,883 | -0.04(-0.15%) |
Nov 07, 2016 | 23.79 | 23.83 | 23.79 | 23.80 | 174,749 | -0.04(-0.15%) |
Nov 04, 2016 | 23.84 | 23.86 | 23.80 | 23.84 | 90,080 | +0.04(+0.17%) |
Nov 03, 2016 | 23.80 | 23.83 | 23.77 | 23.80 | 196,275 | -0.01(-0.05%) |
Nov 02, 2016 | 23.82 | 23.86 | 23.80 | 23.81 | 94,959 | +0.04(+0.15%) |
Nov 01, 2016 | 23.77 | 23.83 | 23.75 | 23.77 | 124,208 | -0.01(-0.04%) |
Oct 31, 2016 | 23.79 | 23.81 | 23.77 | 23.78 | 1,210,061 | +0.01(+0.05%) |
Oct 28, 2016 | 23.79 | 23.80 | 23.77 | 23.77 | 55,468 | +0.00(+0.00%) |
Oct 27, 2016 | 23.79 | 23.81 | 23.76 | 23.77 | 79,831 | -0.07(-0.31%) |
Oct 26, 2016 | 23.87 | 23.88 | 23.83 | 23.84 | 88,818 | -0.03(-0.12%) |
Oct 25, 2016 | 23.86 | 23.90 | 23.85 | 23.87 | 389,092 | -0.01(-0.04%) |
Oct 24, 2016 | 23.91 | 23.91 | 23.88 | 23.88 | 51,507 | -0.03(-0.13%) |
Oct 21, 2016 | 23.91 | 23.94 | 23.89 | 23.91 | 153,308 | +0.01(+0.03%) |
Oct 20, 2016 | 23.92 | 23.93 | 23.87 | 23.90 | 207,152 | +0.01(+0.05%) |
Oct 19, 2016 | 23.85 | 23.92 | 23.85 | 23.89 | 70,188 | +0.00(+0.00%) |
Oct 18, 2016 | 23.86 | 23.90 | 23.86 | 23.89 | 62,064 | +0.04(+0.19%) |
Oct 17, 2016 | 23.84 | 23.88 | 23.83 | 23.85 | 40,014 | +0.02(+0.07%) |
Oct 14, 2016 | 23.86 | 23.88 | 23.82 | 23.83 | 95,362 | -0.06(-0.24%) |
Oct 13, 2016 | 23.88 | 23.90 | 23.86 | 23.89 | 100,797 | +0.06(+0.24%) |
Oct 12, 2016 | 23.83 | 23.84 | 23.79 | 23.83 | 132,529 | -0.02(-0.07%) |
Oct 11, 2016 | 23.84 | 23.87 | 23.81 | 23.85 | 348,530 | -0.01(-0.03%) |
Oct 10, 2016 | 23.82 | 23.86 | 23.80 | 23.86 | 100,834 | -0.03(-0.14%) |
Oct 07, 2016 | 23.88 | 23.89 | 23.83 | 23.89 | 217,576 | +0.01(+0.05%) |
Oct 06, 2016 | 23.87 | 23.91 | 23.84 | 23.88 | 245,806 | +0.02(+0.07%) |
Oct 05, 2016 | 23.91 | 23.91 | 23.85 | 23.86 | 265,349 | -0.05(-0.20%) |
Oct 04, 2016 | 23.95 | 23.96 | 23.89 | 23.91 | 175,898 | -0.05(-0.22%) |