Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.88 | 22.88 | 22.88 | 0 | -0.08(-0.35%) | |
Dec 29, 2016 | 22.99 | 23.03 | 22.93 | 22.96 | 29,487 | +0.00(+0.01%) |
Dec 28, 2016 | 23.19 | 23.21 | 22.96 | 22.96 | 86,113 | -0.20(-0.88%) |
Dec 27, 2016 | 23.20 | 23.22 | 23.13 | 23.16 | 50,057 | +0.01(+0.03%) |
Dec 23, 2016 | 23.16 | 23.16 | 23.16 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 23.13 | 23.14 | 23.07 | 23.12 | 151,871 | -0.03(-0.11%) |
Dec 21, 2016 | 23.17 | 23.20 | 23.15 | 23.15 | 211,721 | -0.01(-0.06%) |
Dec 20, 2016 | 23.23 | 23.24 | 23.13 | 23.16 | 58,768 | +0.08(+0.36%) |
Dec 19, 2016 | 23.05 | 23.12 | 23.03 | 23.08 | 41,925 | +0.00(+0.02%) |
Dec 16, 2016 | 23.21 | 23.21 | 23.03 | 23.08 | 70,235 | -0.04(-0.18%) |
Dec 15, 2016 | 23.02 | 23.20 | 23.02 | 23.12 | 60,788 | +0.05(+0.23%) |
Dec 14, 2016 | 23.24 | 23.24 | 22.94 | 23.07 | 81,035 | -0.17(-0.72%) |
Dec 13, 2016 | 23.18 | 23.27 | 23.11 | 23.23 | 48,382 | +0.15(+0.64%) |
Dec 12, 2016 | 23.15 | 23.26 | 23.07 | 23.09 | 143,273 | -0.04(-0.18%) |
Dec 09, 2016 | 23.04 | 23.13 | 23.00 | 23.13 | 56,458 | +0.14(+0.60%) |
Dec 08, 2016 | 22.95 | 23.05 | 22.90 | 22.99 | 80,958 | +0.05(+0.22%) |
Dec 07, 2016 | 22.63 | 22.94 | 22.63 | 22.94 | 26,902 | +0.31(+1.36%) |
Dec 06, 2016 | 22.51 | 22.63 | 22.48 | 22.63 | 28,482 | +0.12(+0.52%) |
Dec 05, 2016 | 22.56 | 22.56 | 22.47 | 22.52 | 1,064,919 | +0.12(+0.52%) |
Dec 02, 2016 | 22.38 | 22.46 | 22.37 | 22.40 | 48,637 | -0.03(-0.14%) |
Dec 01, 2016 | 22.46 | 22.50 | 22.37 | 22.43 | 208,386 | +0.08(+0.35%) |
Nov 30, 2016 | 22.38 | 22.44 | 22.35 | 22.35 | 97,453 | +0.09(+0.39%) |
Nov 29, 2016 | 22.26 | 22.32 | 22.18 | 22.27 | 45,978 | +0.03(+0.13%) |
Nov 28, 2016 | 22.29 | 22.33 | 22.21 | 22.24 | 42,434 | -0.15(-0.67%) |
Nov 25, 2016 | 22.33 | 22.39 | 22.30 | 22.39 | 19,360 | +0.09(+0.38%) |
Nov 23, 2016 | 22.30 | 22.30 | 22.30 | 0 | +0.07(+0.32%) | |
Nov 22, 2016 | 22.23 | 22.25 | 22.13 | 22.23 | 129,614 | +0.05(+0.23%) |
Nov 21, 2016 | 22.12 | 22.18 | 22.09 | 22.18 | 112,334 | +0.18(+0.82%) |
Nov 18, 2016 | 22.13 | 22.13 | 21.98 | 22.00 | 98,146 | -0.01(-0.04%) |
Nov 17, 2016 | 22.02 | 22.06 | 21.99 | 22.01 | 24,248 | +0.02(+0.10%) |
Nov 16, 2016 | 22.07 | 22.07 | 21.93 | 21.99 | 33,620 | -0.10(-0.45%) |
Nov 15, 2016 | 22.07 | 22.09 | 21.92 | 22.09 | 82,032 | +0.13(+0.61%) |
Nov 14, 2016 | 21.86 | 21.98 | 21.84 | 21.95 | 63,663 | +0.17(+0.76%) |
Nov 11, 2016 | 21.72 | 21.80 | 21.63 | 21.79 | 58,284 | -0.06(-0.27%) |
Nov 10, 2016 | 21.73 | 21.92 | 21.66 | 21.85 | 63,384 | +0.24(+1.11%) |
Nov 09, 2016 | 21.05 | 21.67 | 21.05 | 21.61 | 77,235 | +0.38(+1.79%) |
Nov 08, 2016 | 21.21 | 21.27 | 21.21 | 21.23 | 81,776 | +0.06(+0.29%) |
Nov 07, 2016 | 21.00 | 21.17 | 21.00 | 21.17 | 43,936 | +0.43(+2.07%) |
Nov 04, 2016 | 20.76 | 20.84 | 20.74 | 20.74 | 24,051 | +0.05(+0.23%) |
Nov 03, 2016 | 20.83 | 20.87 | 20.69 | 20.69 | 76,247 | -0.14(-0.69%) |
Nov 02, 2016 | 20.83 | 20.85 | 20.79 | 20.83 | 32,937 | -0.03(-0.15%) |
Nov 01, 2016 | 21.09 | 21.09 | 20.80 | 20.87 | 17,289 | -0.16(-0.78%) |
Oct 31, 2016 | 21.04 | 21.08 | 21.03 | 21.03 | 23,276 | +0.01(+0.06%) |
Oct 28, 2016 | 21.09 | 21.14 | 20.93 | 21.02 | 13,061 | -0.10(-0.47%) |
Oct 27, 2016 | 21.22 | 21.22 | 21.09 | 21.11 | 104,287 | -0.02(-0.09%) |
Oct 26, 2016 | 20.95 | 21.15 | 20.95 | 21.13 | 22,596 | +0.00(+0.02%) |
Oct 25, 2016 | 21.13 | 21.18 | 21.07 | 21.13 | 34,955 | +0.02(+0.08%) |
Oct 24, 2016 | 21.11 | 21.15 | 21.09 | 21.11 | 12,131 | +0.02(+0.10%) |
Oct 21, 2016 | 21.01 | 21.10 | 21.01 | 21.09 | 15,560 | -0.04(-0.19%) |
Oct 20, 2016 | 21.10 | 21.17 | 21.06 | 21.13 | 14,924 | -0.05(-0.25%) |
Oct 19, 2016 | 21.11 | 21.22 | 21.11 | 21.18 | 26,011 | +0.10(+0.45%) |
Oct 18, 2016 | 21.09 | 21.13 | 21.05 | 21.09 | 20,935 | +0.10(+0.47%) |
Oct 17, 2016 | 21.00 | 21.06 | 20.96 | 20.99 | 38,215 | -0.06(-0.27%) |
Oct 14, 2016 | 21.18 | 21.18 | 21.04 | 21.04 | 41,663 | +0.00(+0.01%) |
Oct 13, 2016 | 21.01 | 21.08 | 20.87 | 21.04 | 136,723 | -0.06(-0.29%) |
Oct 12, 2016 | 21.08 | 21.15 | 21.07 | 21.10 | 52,562 | -0.01(-0.03%) |
Oct 11, 2016 | 21.28 | 21.28 | 21.03 | 21.11 | 271,115 | -0.26(-1.20%) |
Oct 10, 2016 | 21.42 | 21.42 | 21.34 | 21.36 | 28,896 | +0.10(+0.47%) |
Oct 07, 2016 | 21.29 | 21.30 | 21.17 | 21.26 | 37,035 | -0.05(-0.23%) |
Oct 06, 2016 | 21.25 | 21.34 | 21.25 | 21.31 | 30,895 | -0.03(-0.14%) |
Oct 05, 2016 | 21.30 | 21.36 | 21.28 | 21.34 | 26,526 | +0.22(+1.06%) |
Oct 04, 2016 | 21.30 | 21.30 | 21.11 | 21.12 | 49,644 | -0.16(-0.75%) |