Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.89 | 20.89 | 20.89 | 0 | +0.06(+0.27%) | |
Dec 29, 2016 | 20.78 | 20.89 | 20.78 | 20.83 | 66,496 | +0.00(+0.00%) |
Dec 28, 2016 | 20.90 | 20.91 | 20.82 | 20.83 | 112,976 | -0.04(-0.19%) |
Dec 27, 2016 | 20.90 | 20.91 | 20.86 | 20.87 | 112,015 | +0.03(+0.15%) |
Dec 23, 2016 | 20.84 | 20.84 | 20.84 | 0 | +0.04(+0.19%) | |
Dec 22, 2016 | 20.75 | 20.82 | 20.75 | 20.80 | 82,446 | +0.02(+0.08%) |
Dec 21, 2016 | 20.83 | 20.83 | 20.78 | 20.78 | 120,215 | -0.06(-0.27%) |
Dec 20, 2016 | 20.79 | 20.86 | 20.79 | 20.84 | 168,554 | +0.08(+0.39%) |
Dec 19, 2016 | 20.73 | 20.80 | 20.73 | 20.76 | 101,353 | +0.03(+0.15%) |
Dec 16, 2016 | 20.77 | 20.80 | 20.70 | 20.73 | 75,776 | +0.02(+0.08%) |
Dec 15, 2016 | 20.66 | 20.75 | 20.65 | 20.71 | 92,734 | +0.20(+0.97%) |
Dec 14, 2016 | 20.60 | 20.64 | 20.52 | 20.52 | 190,560 | -0.15(-0.73%) |
Dec 13, 2016 | 20.56 | 20.74 | 20.56 | 20.67 | 199,739 | +0.28(+1.36%) |
Dec 12, 2016 | 20.37 | 20.47 | 20.37 | 20.39 | 161,275 | -0.19(-0.92%) |
Dec 09, 2016 | 20.43 | 20.60 | 20.43 | 20.58 | 128,761 | +0.27(+1.33%) |
Dec 08, 2016 | 20.34 | 20.38 | 20.27 | 20.31 | 145,910 | +0.00(+0.00%) |
Dec 07, 2016 | 20.13 | 20.36 | 20.13 | 20.31 | 238,517 | +0.09(+0.43%) |
Dec 06, 2016 | 20.09 | 20.26 | 20.09 | 20.22 | 230,707 | +0.07(+0.35%) |
Dec 05, 2016 | 20.21 | 20.21 | 20.10 | 20.15 | 129,136 | +0.08(+0.39%) |
Dec 02, 2016 | 20.00 | 20.10 | 20.00 | 20.07 | 236,896 | -0.04(-0.20%) |
Dec 01, 2016 | 20.20 | 20.22 | 20.09 | 20.11 | 106,667 | -0.25(-1.25%) |
Nov 30, 2016 | 20.47 | 20.47 | 20.33 | 20.36 | 182,879 | +0.04(+0.20%) |
Nov 29, 2016 | 20.25 | 20.37 | 20.25 | 20.32 | 35,626 | +0.10(+0.51%) |
Nov 28, 2016 | 20.32 | 20.32 | 20.21 | 20.22 | 35,405 | -0.10(-0.51%) |
Nov 25, 2016 | 20.24 | 20.34 | 20.24 | 20.32 | 29,534 | +0.15(+0.75%) |
Nov 23, 2016 | 20.17 | 20.17 | 20.17 | 0 | -0.05(-0.24%) | |
Nov 22, 2016 | 20.25 | 20.25 | 20.13 | 20.22 | 40,163 | +0.00(+0.00%) |
Nov 21, 2016 | 20.17 | 20.22 | 20.10 | 20.22 | 109,152 | +0.06(+0.28%) |
Nov 18, 2016 | 20.20 | 20.20 | 20.13 | 20.17 | 49,951 | -0.02(-0.12%) |
Nov 17, 2016 | 20.00 | 20.19 | 20.00 | 20.19 | 55,556 | +0.24(+1.19%) |
Nov 16, 2016 | 19.95 | 20.00 | 19.92 | 19.95 | 122,709 | -0.17(-0.87%) |
Nov 15, 2016 | 19.94 | 20.14 | 19.94 | 20.13 | 81,412 | +0.20(+0.99%) |
Nov 14, 2016 | 19.84 | 19.94 | 19.84 | 19.93 | 147,707 | -0.01(-0.04%) |
Nov 11, 2016 | 19.90 | 19.96 | 19.83 | 19.94 | 110,365 | -0.09(-0.44%) |
Nov 10, 2016 | 20.08 | 20.17 | 19.90 | 20.02 | 217,038 | -0.25(-1.21%) |
Nov 09, 2016 | 19.95 | 20.32 | 19.95 | 20.27 | 195,759 | +0.13(+0.67%) |
Nov 08, 2016 | 20.06 | 20.20 | 20.03 | 20.13 | 250,768 | +0.08(+0.40%) |
Nov 07, 2016 | 20.03 | 20.07 | 20.02 | 20.06 | 64,606 | +0.41(+2.08%) |
Nov 04, 2016 | 19.71 | 19.77 | 19.64 | 19.65 | 64,539 | -0.22(-1.10%) |
Nov 03, 2016 | 20.06 | 20.06 | 19.85 | 19.87 | 69,059 | -0.13(-0.67%) |
Nov 02, 2016 | 20.06 | 20.10 | 19.98 | 20.00 | 37,565 | -0.18(-0.87%) |
Nov 01, 2016 | 20.36 | 20.36 | 20.11 | 20.17 | 127,897 | -0.17(-0.82%) |
Oct 31, 2016 | 20.36 | 20.43 | 20.34 | 20.34 | 251,164 | -0.03(-0.16%) |
Oct 28, 2016 | 20.46 | 20.49 | 20.34 | 20.37 | 227,446 | -0.17(-0.85%) |
Oct 27, 2016 | 20.63 | 20.63 | 20.53 | 20.55 | 48,969 | +0.03(+0.15%) |
Oct 26, 2016 | 20.50 | 20.57 | 20.48 | 20.52 | 71,158 | -0.11(-0.54%) |
Oct 25, 2016 | 20.68 | 20.73 | 20.61 | 20.63 | 50,011 | -0.07(-0.34%) |
Oct 24, 2016 | 20.75 | 20.75 | 20.68 | 20.70 | 45,040 | -0.06(-0.27%) |
Oct 21, 2016 | 20.74 | 20.76 | 20.70 | 20.75 | 101,138 | -0.06(-0.30%) |
Oct 20, 2016 | 20.76 | 20.85 | 20.76 | 20.82 | 46,673 | +0.06(+0.27%) |
Oct 19, 2016 | 20.77 | 20.79 | 20.72 | 20.76 | 94,598 | +0.02(+0.11%) |
Oct 18, 2016 | 20.79 | 20.79 | 20.73 | 20.74 | 51,310 | +0.21(+1.04%) |
Oct 17, 2016 | 20.57 | 20.61 | 20.51 | 20.52 | 63,734 | -0.15(-0.73%) |
Oct 14, 2016 | 20.75 | 20.75 | 20.66 | 20.67 | 123,310 | +0.08(+0.38%) |
Oct 13, 2016 | 20.48 | 20.65 | 20.46 | 20.59 | 87,573 | -0.12(-0.57%) |
Oct 12, 2016 | 20.75 | 20.75 | 20.67 | 20.71 | 154,795 | -0.01(-0.04%) |
Oct 11, 2016 | 20.86 | 20.86 | 20.67 | 20.72 | 128,633 | -0.12(-0.57%) |
Oct 10, 2016 | 20.82 | 20.88 | 20.82 | 20.84 | 39,244 | +0.13(+0.61%) |
Oct 07, 2016 | 20.73 | 20.74 | 20.64 | 20.71 | 35,392 | -0.21(-1.02%) |
Oct 06, 2016 | 20.90 | 20.94 | 20.87 | 20.93 | 67,387 | -0.06(-0.30%) |
Oct 05, 2016 | 20.97 | 21.01 | 20.95 | 20.99 | 39,907 | +0.01(+0.04%) |
Oct 04, 2016 | 21.12 | 21.14 | 20.93 | 20.98 | 69,249 | +0.10(+0.46%) |