Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.18 | 21.18 | 21.18 | 0 | -0.03(-0.14%) | |
Dec 29, 2016 | 21.09 | 21.37 | 21.09 | 21.21 | 391,384 | +0.05(+0.25%) |
Dec 28, 2016 | 21.39 | 21.39 | 21.10 | 21.16 | 391,091 | -0.24(-1.14%) |
Dec 27, 2016 | 21.53 | 21.53 | 21.32 | 21.40 | 588,083 | -0.01(-0.05%) |
Dec 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 21.47 | 21.50 | 21.15 | 21.37 | 429,203 | +0.02(+0.08%) |
Dec 21, 2016 | 21.29 | 21.44 | 21.22 | 21.35 | 392,333 | +0.12(+0.57%) |
Dec 20, 2016 | 21.18 | 21.36 | 21.18 | 21.23 | 593,399 | +0.15(+0.71%) |
Dec 19, 2016 | 21.00 | 21.09 | 20.93 | 21.08 | 438,931 | +0.16(+0.77%) |
Dec 16, 2016 | 20.88 | 21.03 | 20.87 | 20.92 | 371,055 | +0.06(+0.30%) |
Dec 15, 2016 | 20.75 | 21.01 | 20.74 | 20.86 | 457,238 | +0.12(+0.58%) |
Dec 14, 2016 | 20.86 | 20.87 | 20.67 | 20.74 | 486,200 | -0.09(-0.45%) |
Dec 13, 2016 | 20.97 | 21.02 | 20.58 | 20.83 | 963,540 | -0.13(-0.62%) |
Dec 12, 2016 | 20.90 | 21.15 | 20.84 | 20.96 | 927,688 | +0.16(+0.79%) |
Dec 09, 2016 | 20.84 | 20.85 | 20.71 | 20.80 | 691,457 | -0.04(-0.19%) |
Dec 08, 2016 | 20.75 | 20.88 | 20.71 | 20.84 | 602,329 | +0.11(+0.55%) |
Dec 07, 2016 | 20.60 | 20.79 | 20.50 | 20.72 | 379,300 | +0.03(+0.16%) |
Dec 06, 2016 | 20.79 | 20.79 | 20.57 | 20.69 | 489,279 | -0.02(-0.11%) |
Dec 05, 2016 | 20.62 | 20.71 | 20.54 | 20.71 | 410,383 | +0.19(+0.94%) |
Dec 02, 2016 | 20.85 | 20.85 | 20.42 | 20.52 | 599,487 | -0.28(-1.34%) |
Dec 01, 2016 | 20.73 | 20.85 | 20.69 | 20.80 | 367,814 | +0.08(+0.38%) |
Nov 30, 2016 | 20.72 | 20.73 | 20.57 | 20.72 | 481,776 | +0.15(+0.75%) |
Nov 29, 2016 | 20.56 | 20.70 | 20.48 | 20.56 | 565,702 | -0.02(-0.08%) |
Nov 28, 2016 | 20.76 | 20.76 | 20.51 | 20.58 | 567,862 | -0.20(-0.99%) |
Nov 25, 2016 | 20.63 | 20.79 | 20.54 | 20.79 | 379,054 | +0.23(+1.11%) |
Nov 23, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.23(+1.12%) | |
Nov 22, 2016 | 20.54 | 20.58 | 20.28 | 20.33 | 532,112 | -0.20(-1.00%) |
Nov 21, 2016 | 20.73 | 20.81 | 20.44 | 20.54 | 559,777 | -0.23(-1.12%) |
Nov 18, 2016 | 20.65 | 20.77 | 20.55 | 20.77 | 539,390 | +0.11(+0.55%) |
Nov 17, 2016 | 20.38 | 20.70 | 20.37 | 20.65 | 588,536 | +0.23(+1.13%) |
Nov 16, 2016 | 20.55 | 20.59 | 20.33 | 20.42 | 626,579 | -0.11(-0.52%) |
Nov 15, 2016 | 20.62 | 20.65 | 20.40 | 20.53 | 654,623 | -0.07(-0.33%) |
Nov 14, 2016 | 20.88 | 20.89 | 20.47 | 20.60 | 709,826 | -0.23(-1.11%) |
Nov 11, 2016 | 20.29 | 20.91 | 20.16 | 20.83 | 923,545 | +0.46(+2.25%) |
Nov 10, 2016 | 19.55 | 20.37 | 19.50 | 20.37 | 1,552,798 | +1.01(+5.23%) |
Nov 09, 2016 | 18.99 | 19.52 | 18.96 | 19.36 | 651,559 | +0.12(+0.65%) |
Nov 08, 2016 | 19.12 | 19.29 | 19.05 | 19.24 | 500,755 | +0.07(+0.35%) |
Nov 07, 2016 | 18.73 | 19.22 | 18.73 | 19.17 | 541,991 | +0.50(+2.70%) |
Nov 04, 2016 | 18.28 | 18.75 | 18.21 | 18.66 | 463,455 | +0.42(+2.33%) |
Nov 03, 2016 | 18.40 | 18.40 | 18.18 | 18.24 | 572,819 | -0.24(-1.29%) |
Nov 02, 2016 | 18.86 | 18.87 | 18.40 | 18.48 | 645,887 | -0.38(-2.01%) |
Nov 01, 2016 | 19.03 | 19.21 | 18.77 | 18.86 | 325,354 | -0.14(-0.72%) |
Oct 31, 2016 | 19.33 | 19.33 | 18.98 | 18.99 | 327,996 | -0.28(-1.44%) |
Oct 28, 2016 | 19.18 | 19.37 | 19.13 | 19.27 | 366,042 | +0.10(+0.50%) |
Oct 27, 2016 | 19.38 | 19.42 | 19.17 | 19.17 | 324,243 | -0.16(-0.85%) |
Oct 26, 2016 | 19.29 | 19.41 | 19.18 | 19.34 | 266,086 | -0.07(-0.35%) |
Oct 25, 2016 | 19.26 | 19.41 | 19.26 | 19.41 | 280,846 | +0.14(+0.73%) |
Oct 24, 2016 | 19.07 | 19.33 | 19.07 | 19.26 | 364,130 | +0.20(+1.04%) |
Oct 21, 2016 | 18.86 | 19.11 | 18.82 | 19.07 | 215,682 | +0.23(+1.20%) |
Oct 20, 2016 | 18.98 | 19.03 | 18.71 | 18.84 | 508,882 | -0.28(-1.45%) |
Oct 19, 2016 | 18.82 | 19.17 | 18.76 | 19.12 | 335,372 | +0.32(+1.72%) |
Oct 18, 2016 | 18.90 | 18.90 | 18.75 | 18.79 | 416,325 | -0.03(-0.14%) |
Oct 17, 2016 | 18.91 | 18.94 | 18.65 | 18.82 | 512,170 | -0.08(-0.45%) |
Oct 14, 2016 | 19.27 | 19.30 | 18.86 | 18.90 | 569,673 | -0.32(-1.67%) |
Oct 13, 2016 | 19.33 | 19.41 | 19.13 | 19.22 | 469,207 | -0.15(-0.78%) |
Oct 12, 2016 | 19.33 | 19.48 | 19.33 | 19.38 | 421,601 | +0.02(+0.12%) |
Oct 11, 2016 | 19.39 | 19.48 | 19.33 | 19.35 | 382,311 | -0.06(-0.32%) |
Oct 10, 2016 | 19.50 | 19.52 | 19.37 | 19.42 | 200,847 | +0.02(+0.09%) |
Oct 07, 2016 | 19.48 | 19.49 | 19.28 | 19.40 | 225,592 | -0.02(-0.12%) |
Oct 06, 2016 | 19.38 | 19.56 | 19.27 | 19.42 | 456,104 | +0.04(+0.20%) |
Oct 05, 2016 | 19.36 | 19.43 | 19.36 | 19.38 | 250,978 | +0.01(+0.06%) |
Oct 04, 2016 | 19.34 | 19.43 | 19.32 | 19.37 | 273,780 | +0.05(+0.26%) |