Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.22 | 21.22 | 21.22 | 0 | -0.09(-0.43%) | |
Dec 29, 2016 | 21.14 | 21.35 | 21.14 | 21.32 | 280,873 | +0.36(+1.70%) |
Dec 28, 2016 | 20.98 | 21.05 | 20.91 | 20.96 | 607,829 | +0.09(+0.44%) |
Dec 27, 2016 | 20.87 | 20.90 | 20.84 | 20.87 | 70,296 | +0.06(+0.29%) |
Dec 23, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.10(+0.47%) | |
Dec 22, 2016 | 20.71 | 20.80 | 20.64 | 20.71 | 129,151 | -0.16(-0.79%) |
Dec 21, 2016 | 20.94 | 20.94 | 20.87 | 20.87 | 54,204 | -0.01(-0.06%) |
Dec 20, 2016 | 20.87 | 20.95 | 20.87 | 20.88 | 119,625 | +0.02(+0.12%) |
Dec 19, 2016 | 21.03 | 21.03 | 20.85 | 20.86 | 76,228 | -0.12(-0.55%) |
Dec 16, 2016 | 21.13 | 21.17 | 20.95 | 20.98 | 101,707 | -0.14(-0.67%) |
Dec 15, 2016 | 21.06 | 21.17 | 21.02 | 21.12 | 115,620 | +0.15(+0.70%) |
Dec 14, 2016 | 21.42 | 21.50 | 20.96 | 20.97 | 96,273 | -0.70(-3.22%) |
Dec 13, 2016 | 21.50 | 21.67 | 21.43 | 21.67 | 80,641 | +0.24(+1.11%) |
Dec 12, 2016 | 21.47 | 21.51 | 21.37 | 21.43 | 69,898 | -0.10(-0.48%) |
Dec 09, 2016 | 21.47 | 21.58 | 21.47 | 21.53 | 55,182 | -0.13(-0.59%) |
Dec 08, 2016 | 21.54 | 21.67 | 21.53 | 21.66 | 43,937 | +0.06(+0.28%) |
Dec 07, 2016 | 21.35 | 21.63 | 21.32 | 21.60 | 89,500 | +0.40(+1.88%) |
Dec 06, 2016 | 21.11 | 21.21 | 21.10 | 21.20 | 101,220 | +0.17(+0.81%) |
Dec 05, 2016 | 20.91 | 21.09 | 20.91 | 21.03 | 150,872 | +0.13(+0.64%) |
Dec 02, 2016 | 20.83 | 20.95 | 20.83 | 20.90 | 30,452 | +0.11(+0.53%) |
Dec 01, 2016 | 20.99 | 20.99 | 20.78 | 20.79 | 109,689 | -0.35(-1.68%) |
Nov 30, 2016 | 21.10 | 21.18 | 21.09 | 21.14 | 60,434 | +0.01(+0.06%) |
Nov 29, 2016 | 21.02 | 21.17 | 21.02 | 21.13 | 44,698 | -0.02(-0.12%) |
Nov 28, 2016 | 21.08 | 21.22 | 21.08 | 21.15 | 40,942 | +0.19(+0.90%) |
Nov 25, 2016 | 20.99 | 20.99 | 20.94 | 20.96 | 27,656 | -0.03(-0.15%) |
Nov 23, 2016 | 20.99 | 20.99 | 20.99 | 0 | -0.18(-0.87%) | |
Nov 22, 2016 | 21.17 | 21.28 | 21.11 | 21.18 | 113,503 | +0.37(+1.79%) |
Nov 21, 2016 | 20.79 | 20.86 | 20.75 | 20.80 | 66,210 | +0.29(+1.43%) |
Nov 18, 2016 | 20.63 | 20.65 | 20.47 | 20.51 | 89,275 | +0.03(+0.15%) |
Nov 17, 2016 | 20.66 | 20.69 | 20.41 | 20.48 | 247,220 | -0.09(-0.42%) |
Nov 16, 2016 | 20.63 | 20.63 | 20.52 | 20.57 | 52,872 | -0.30(-1.44%) |
Nov 15, 2016 | 20.65 | 20.92 | 20.65 | 20.87 | 58,481 | +0.37(+1.79%) |
Nov 14, 2016 | 20.68 | 20.68 | 20.42 | 20.50 | 489,844 | -0.13(-0.62%) |
Nov 11, 2016 | 20.72 | 20.75 | 20.39 | 20.63 | 241,607 | -0.45(-2.15%) |
Nov 10, 2016 | 21.59 | 21.59 | 21.02 | 21.08 | 204,985 | -0.68(-3.12%) |
Nov 09, 2016 | 21.82 | 21.99 | 21.68 | 21.76 | 258,137 | -0.62(-2.76%) |
Nov 08, 2016 | 22.10 | 22.41 | 22.06 | 22.38 | 256,898 | +0.12(+0.55%) |
Nov 07, 2016 | 21.99 | 22.27 | 21.98 | 22.25 | 542,689 | +0.80(+3.74%) |
Nov 04, 2016 | 21.56 | 21.60 | 21.44 | 21.45 | 121,301 | -0.22(-1.02%) |
Nov 03, 2016 | 21.75 | 21.81 | 21.61 | 21.67 | 45,192 | -0.05(-0.23%) |
Nov 02, 2016 | 21.88 | 21.89 | 21.58 | 21.72 | 175,006 | -0.13(-0.62%) |
Nov 01, 2016 | 22.10 | 22.11 | 21.69 | 21.86 | 197,863 | -0.23(-1.03%) |
Oct 31, 2016 | 22.06 | 22.15 | 21.97 | 22.08 | 65,935 | +0.24(+1.09%) |
Oct 28, 2016 | 22.00 | 22.02 | 21.75 | 21.84 | 59,934 | -0.12(-0.53%) |
Oct 27, 2016 | 22.13 | 22.13 | 21.94 | 21.96 | 105,073 | -0.04(-0.17%) |
Oct 26, 2016 | 22.06 | 22.13 | 22.02 | 22.00 | 109,912 | -0.23(-1.02%) |
Oct 25, 2016 | 22.17 | 22.27 | 22.13 | 22.22 | 64,835 | +0.07(+0.30%) |
Oct 24, 2016 | 22.17 | 22.31 | 22.10 | 22.16 | 35,531 | +0.15(+0.70%) |
Oct 21, 2016 | 21.85 | 22.03 | 21.83 | 22.00 | 62,056 | +0.01(+0.03%) |
Oct 20, 2016 | 21.94 | 22.04 | 21.89 | 22.00 | 35,915 | -0.08(-0.36%) |
Oct 19, 2016 | 22.03 | 22.11 | 21.94 | 22.08 | 54,953 | +0.09(+0.42%) |
Oct 18, 2016 | 21.94 | 22.02 | 21.84 | 21.99 | 41,331 | +0.39(+1.78%) |
Oct 17, 2016 | 21.58 | 21.66 | 21.56 | 21.60 | 80,859 | +0.07(+0.31%) |
Oct 14, 2016 | 21.69 | 21.74 | 21.48 | 21.53 | 171,546 | +0.01(+0.06%) |
Oct 13, 2016 | 21.39 | 21.61 | 21.25 | 21.52 | 227,187 | -0.05(-0.25%) |
Oct 12, 2016 | 21.59 | 21.67 | 21.51 | 21.58 | 62,734 | -0.11(-0.52%) |
Oct 11, 2016 | 21.81 | 21.81 | 21.58 | 21.69 | 65,304 | -0.49(-2.19%) |
Oct 10, 2016 | 22.22 | 22.28 | 22.13 | 22.17 | 229,379 | +0.07(+0.33%) |
Oct 07, 2016 | 22.20 | 22.21 | 21.88 | 22.10 | 50,789 | -0.04(-0.17%) |
Oct 06, 2016 | 22.07 | 22.18 | 22.01 | 22.14 | 35,585 | -0.07(-0.33%) |
Oct 05, 2016 | 22.16 | 22.29 | 22.10 | 22.21 | 38,843 | +0.32(+1.45%) |
Oct 04, 2016 | 22.21 | 22.21 | 21.79 | 21.89 | 45,839 | -0.23(-1.05%) |