Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.84 | 20.84 | 20.84 | 0 | -0.03(-0.15%) | |
Dec 29, 2016 | 20.93 | 20.93 | 20.87 | 20.87 | 2,926 | -0.01(-0.06%) |
Dec 28, 2016 | 21.07 | 21.07 | 20.88 | 20.88 | 2,250 | -0.38(-1.80%) |
Dec 27, 2016 | 21.27 | 21.27 | 21.23 | 21.27 | 4,556 | +0.20(+0.96%) |
Dec 23, 2016 | 21.06 | 21.06 | 21.06 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 21.07 | 21.09 | 21.02 | 21.06 | 3,761 | -0.14(-0.66%) |
Dec 21, 2016 | 21.26 | 21.26 | 21.20 | 21.20 | 1,417 | -0.02(-0.10%) |
Dec 20, 2016 | 21.21 | 21.25 | 21.18 | 21.22 | 4,882 | +0.19(+0.92%) |
Dec 19, 2016 | 21.32 | 21.32 | 21.02 | 21.03 | 3,967 | -0.01(-0.04%) |
Dec 16, 2016 | 21.07 | 21.07 | 21.04 | 21.04 | 962 | -0.04(-0.19%) |
Dec 15, 2016 | 20.91 | 21.12 | 20.91 | 21.08 | 9,450 | +0.05(+0.23%) |
Dec 14, 2016 | 21.34 | 21.34 | 21.03 | 21.03 | 4,092 | -0.35(-1.62%) |
Dec 13, 2016 | 21.45 | 21.45 | 21.32 | 21.37 | 2,174 | +0.01(+0.04%) |
Dec 12, 2016 | 21.55 | 21.55 | 21.31 | 21.36 | 3,611 | -0.10(-0.45%) |
Dec 09, 2016 | 21.38 | 21.50 | 21.38 | 21.46 | 4,447 | +0.09(+0.42%) |
Dec 08, 2016 | 21.20 | 21.37 | 21.15 | 21.37 | 7,339 | +0.18(+0.85%) |
Dec 07, 2016 | 21.03 | 21.19 | 20.99 | 21.19 | 10,829 | +0.17(+0.82%) |
Dec 06, 2016 | 20.84 | 21.04 | 20.77 | 21.02 | 3,891 | +0.17(+0.83%) |
Dec 05, 2016 | 20.70 | 20.90 | 20.70 | 20.84 | 3,662 | +0.43(+2.12%) |
Dec 02, 2016 | 20.37 | 20.43 | 20.37 | 20.41 | 5,621 | +0.04(+0.21%) |
Dec 01, 2016 | 20.54 | 20.59 | 20.35 | 20.37 | 6,332 | -0.07(-0.35%) |
Nov 30, 2016 | 20.47 | 20.57 | 20.42 | 20.44 | 4,933 | +0.24(+1.20%) |
Nov 29, 2016 | 20.31 | 20.31 | 20.20 | 20.20 | 6,799 | -0.22(-1.09%) |
Nov 28, 2016 | 20.63 | 20.63 | 20.38 | 20.42 | 18,227 | -0.24(-1.16%) |
Nov 25, 2016 | 20.63 | 20.66 | 20.63 | 20.66 | 1,326 | +0.06(+0.28%) |
Nov 23, 2016 | 20.60 | 20.60 | 20.60 | 0 | +0.09(+0.44%) | |
Nov 22, 2016 | 20.41 | 20.54 | 20.41 | 20.51 | 6,294 | +0.16(+0.77%) |
Nov 21, 2016 | 20.37 | 20.37 | 20.29 | 20.36 | 2,139 | +0.13(+0.63%) |
Nov 18, 2016 | 20.20 | 20.24 | 20.14 | 20.23 | 9,113 | +0.10(+0.48%) |
Nov 17, 2016 | 20.28 | 20.28 | 20.13 | 20.13 | 13,949 | -0.02(-0.09%) |
Nov 16, 2016 | 20.11 | 20.15 | 20.06 | 20.15 | 4,420 | +0.07(+0.36%) |
Nov 15, 2016 | 20.05 | 20.12 | 20.04 | 20.08 | 1,241 | +0.03(+0.14%) |
Nov 14, 2016 | 19.94 | 20.08 | 19.94 | 20.05 | 2,914 | +0.21(+1.06%) |
Nov 11, 2016 | 19.57 | 19.84 | 19.55 | 19.84 | 5,229 | +0.20(+1.01%) |
Nov 10, 2016 | 19.63 | 19.64 | 19.51 | 19.64 | 1,426 | +0.25(+1.29%) |
Nov 09, 2016 | 18.88 | 19.44 | 18.88 | 19.39 | 8,127 | +0.47(+2.49%) |
Nov 08, 2016 | 18.67 | 18.92 | 18.64 | 18.92 | 4,942 | +0.16(+0.86%) |
Nov 07, 2016 | 18.48 | 18.77 | 18.48 | 18.76 | 21,433 | +0.43(+2.35%) |
Nov 04, 2016 | 18.17 | 18.48 | 18.17 | 18.33 | 25,503 | +0.10(+0.56%) |
Nov 03, 2016 | 18.30 | 18.30 | 18.18 | 18.23 | 18,351 | +0.01(+0.08%) |
Nov 02, 2016 | 18.37 | 18.37 | 18.21 | 18.21 | 1,924 | -0.25(-1.33%) |
Nov 01, 2016 | 18.64 | 18.64 | 18.33 | 18.46 | 4,489 | -0.20(-1.09%) |
Oct 31, 2016 | 18.66 | 18.66 | 18.64 | 18.66 | 4,013 | -0.04(-0.20%) |
Oct 28, 2016 | 18.82 | 18.84 | 18.70 | 18.70 | 1,452 | -0.19(-1.02%) |
Oct 27, 2016 | 19.16 | 19.16 | 18.89 | 18.89 | 2,091 | -0.23(-1.21%) |
Oct 26, 2016 | 19.21 | 19.29 | 19.11 | 19.12 | 1,869 | -0.21(-1.08%) |
Oct 25, 2016 | 19.46 | 19.46 | 19.33 | 19.33 | 1,664 | -0.07(-0.36%) |
Oct 24, 2016 | 19.44 | 19.51 | 19.40 | 19.40 | 2,659 | +0.11(+0.55%) |
Oct 21, 2016 | 19.36 | 19.36 | 19.29 | 19.29 | 614 | -0.15(-0.79%) |
Oct 20, 2016 | 19.45 | 19.45 | 19.43 | 19.45 | 2,410 | -0.05(-0.25%) |
Oct 19, 2016 | 19.39 | 19.57 | 19.30 | 19.50 | 7,611 | +0.12(+0.60%) |
Oct 18, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 245 | +0.16(+0.85%) |
Oct 17, 2016 | 19.22 | 19.26 | 19.22 | 19.22 | 2,909 | -0.02(-0.10%) |
Oct 14, 2016 | 19.25 | 19.27 | 19.24 | 19.24 | 3,870 | -0.10(-0.50%) |
Oct 13, 2016 | 19.24 | 19.35 | 19.20 | 19.33 | 2,977 | -0.11(-0.54%) |
Oct 12, 2016 | 19.36 | 19.44 | 19.32 | 19.44 | 1,528 | +0.10(+0.50%) |
Oct 11, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 214 | -0.37(-1.86%) |
Oct 10, 2016 | 19.71 | 19.71 | 19.71 | 19.71 | 525 | +0.18(+0.94%) |
Oct 07, 2016 | 19.66 | 19.66 | 19.53 | 19.53 | 1,496 | -0.13(-0.64%) |
Oct 06, 2016 | 19.60 | 19.65 | 19.60 | 19.65 | 2,998 | -0.05(-0.24%) |
Oct 05, 2016 | 19.70 | 19.74 | 19.68 | 19.70 | 1,872 | +0.14(+0.74%) |
Oct 04, 2016 | 19.83 | 19.83 | 19.54 | 19.55 | 1,420 | -0.25(-1.26%) |