Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.43 | 21.43 | 21.43 | 0 | -0.10(-0.46%) | |
Dec 29, 2016 | 21.41 | 21.55 | 21.40 | 21.53 | 7,893 | -0.03(-0.14%) |
Dec 28, 2016 | 21.57 | 21.70 | 21.51 | 21.56 | 16,323 | +0.07(+0.33%) |
Dec 27, 2016 | 21.55 | 21.67 | 21.49 | 21.49 | 6,325 | -0.21(-0.94%) |
Dec 23, 2016 | 21.70 | 21.70 | 21.70 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 21.71 | 21.80 | 21.62 | 21.65 | 27,102 | -0.05(-0.23%) |
Dec 21, 2016 | 21.81 | 21.81 | 21.64 | 21.70 | 15,004 | -0.25(-1.14%) |
Dec 20, 2016 | 21.66 | 22.04 | 21.37 | 21.95 | 135,831 | +0.58(+2.71%) |
Dec 19, 2016 | 21.07 | 21.37 | 21.07 | 21.37 | 8,582 | +0.40(+1.91%) |
Dec 16, 2016 | 21.07 | 21.07 | 20.95 | 20.97 | 52,346 | -0.24(-1.13%) |
Dec 15, 2016 | 21.09 | 21.25 | 21.09 | 21.21 | 35,530 | -0.42(-1.94%) |
Dec 14, 2016 | 21.79 | 21.82 | 21.53 | 21.63 | 69,134 | +0.17(+0.79%) |
Dec 13, 2016 | 21.32 | 21.47 | 21.32 | 21.46 | 43,377 | +0.13(+0.61%) |
Dec 12, 2016 | 21.17 | 21.57 | 21.17 | 21.33 | 22,020 | -0.18(-0.81%) |
Dec 09, 2016 | 21.47 | 21.63 | 21.47 | 21.50 | 7,914 | -0.39(-1.76%) |
Dec 08, 2016 | 21.86 | 21.92 | 21.80 | 21.89 | 37,111 | -0.15(-0.68%) |
Dec 07, 2016 | 22.10 | 22.11 | 21.95 | 22.04 | 12,045 | -0.12(-0.54%) |
Dec 06, 2016 | 22.35 | 22.35 | 21.96 | 22.16 | 13,135 | -0.32(-1.45%) |
Dec 05, 2016 | 22.50 | 22.54 | 22.38 | 22.48 | 31,431 | +0.21(+0.97%) |
Dec 02, 2016 | 22.27 | 22.61 | 22.26 | 22.27 | 14,938 | -0.50(-2.17%) |
Dec 01, 2016 | 22.83 | 22.83 | 22.71 | 22.77 | 14,108 | +0.09(+0.42%) |
Nov 30, 2016 | 23.02 | 23.02 | 22.66 | 22.67 | 14,611 | -0.13(-0.57%) |
Nov 29, 2016 | 22.71 | 22.80 | 22.59 | 22.80 | 19,014 | +0.20(+0.88%) |
Nov 28, 2016 | 22.58 | 22.71 | 22.57 | 22.60 | 10,237 | +0.06(+0.27%) |
Nov 25, 2016 | 22.56 | 22.56 | 22.47 | 22.54 | 13,877 | -0.37(-1.59%) |
Nov 23, 2016 | 22.91 | 22.91 | 22.91 | 0 | -0.04(-0.20%) | |
Nov 22, 2016 | 22.76 | 23.34 | 22.76 | 22.95 | 19,965 | -0.24(-1.03%) |
Nov 21, 2016 | 23.20 | 23.28 | 23.16 | 23.19 | 25,496 | -0.37(-1.57%) |
Nov 18, 2016 | 23.63 | 23.63 | 23.51 | 23.56 | 4,682 | -0.44(-1.83%) |
Nov 17, 2016 | 23.97 | 24.06 | 23.81 | 24.00 | 17,604 | +0.40(+1.69%) |
Nov 16, 2016 | 23.50 | 23.85 | 23.49 | 23.60 | 8,515 | -0.17(-0.72%) |
Nov 15, 2016 | 24.03 | 24.03 | 23.61 | 23.77 | 7,711 | -0.03(-0.13%) |
Nov 14, 2016 | 23.75 | 24.14 | 23.68 | 23.80 | 14,582 | +0.20(+0.84%) |
Nov 11, 2016 | 23.75 | 23.93 | 23.47 | 23.60 | 18,743 | -0.31(-1.29%) |
Nov 10, 2016 | 24.16 | 24.16 | 23.78 | 23.91 | 10,750 | -0.32(-1.32%) |
Nov 09, 2016 | 24.21 | 24.38 | 23.98 | 24.23 | 17,776 | +0.03(+0.12%) |
Nov 08, 2016 | 23.94 | 24.33 | 23.94 | 24.20 | 9,973 | -0.05(-0.21%) |
Nov 07, 2016 | 24.10 | 24.37 | 24.02 | 24.25 | 17,662 | +0.31(+1.29%) |
Nov 04, 2016 | 23.78 | 24.09 | 23.78 | 23.94 | 13,286 | +0.24(+1.01%) |
Nov 03, 2016 | 23.56 | 23.76 | 23.56 | 23.70 | 9,830 | +0.00(+0.00%) |
Nov 02, 2016 | 23.73 | 23.76 | 23.49 | 23.70 | 9,207 | -0.34(-1.41%) |
Nov 01, 2016 | 24.11 | 24.17 | 23.97 | 24.04 | 13,494 | -0.14(-0.58%) |
Oct 31, 2016 | 23.99 | 24.18 | 23.97 | 24.18 | 47,298 | -0.08(-0.33%) |
Oct 28, 2016 | 24.22 | 24.34 | 24.16 | 24.26 | 31,178 | +0.03(+0.12%) |
Oct 27, 2016 | 24.20 | 24.30 | 24.20 | 24.23 | 16,105 | +0.30(+1.27%) |
Oct 26, 2016 | 24.00 | 24.00 | 23.88 | 23.93 | 8,919 | +0.35(+1.46%) |
Oct 25, 2016 | 23.50 | 23.70 | 23.48 | 23.58 | 14,565 | +0.13(+0.58%) |
Oct 24, 2016 | 22.80 | 23.49 | 22.80 | 23.45 | 35,048 | +1.21(+5.44%) |
Oct 21, 2016 | 22.23 | 22.28 | 22.21 | 22.23 | 4,914 | -0.07(-0.29%) |
Oct 20, 2016 | 22.27 | 22.40 | 22.26 | 22.30 | 14,697 | -0.44(-1.93%) |
Oct 19, 2016 | 23.03 | 23.03 | 22.74 | 22.74 | 11,827 | +0.07(+0.31%) |
Oct 18, 2016 | 22.57 | 22.89 | 22.57 | 22.67 | 7,139 | -0.38(-1.65%) |
Oct 17, 2016 | 22.91 | 23.16 | 22.91 | 23.05 | 13,816 | +0.09(+0.39%) |
Oct 14, 2016 | 22.58 | 22.97 | 22.58 | 22.96 | 6,171 | +0.04(+0.17%) |
Oct 13, 2016 | 22.66 | 22.98 | 22.66 | 22.92 | 14,927 | +0.04(+0.17%) |
Oct 12, 2016 | 23.15 | 23.15 | 22.67 | 22.88 | 7,177 | -0.03(-0.13%) |
Oct 11, 2016 | 22.97 | 23.07 | 22.89 | 22.91 | 29,435 | +0.40(+1.78%) |
Oct 10, 2016 | 22.65 | 22.78 | 22.50 | 22.51 | 8,961 | +0.11(+0.49%) |
Oct 07, 2016 | 22.50 | 22.50 | 22.34 | 22.40 | 12,354 | -0.13(-0.58%) |
Oct 06, 2016 | 22.64 | 22.72 | 22.48 | 22.53 | 12,498 | -0.21(-0.93%) |
Oct 05, 2016 | 22.80 | 22.97 | 22.71 | 22.74 | 30,203 | -0.19(-0.82%) |
Oct 04, 2016 | 23.11 | 23.11 | 22.91 | 22.93 | 11,886 | +0.29(+1.28%) |