Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.74 | 19.74 | 19.74 | 0 | -0.06(-0.30%) | |
Dec 29, 2016 | 19.70 | 19.80 | 19.70 | 19.80 | 357 | +0.07(+0.33%) |
Dec 28, 2016 | 19.72 | 19.73 | 19.72 | 19.73 | 756 | +0.10(+0.51%) |
Dec 27, 2016 | 19.69 | 19.70 | 19.63 | 19.63 | 1,431 | +0.06(+0.32%) |
Dec 23, 2016 | 19.57 | 19.57 | 19.57 | 0 | +0.26(+1.36%) | |
Dec 22, 2016 | 19.48 | 19.48 | 19.31 | 19.31 | 1,706 | -0.31(-1.57%) |
Dec 21, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 162 | +0.10(+0.49%) |
Dec 20, 2016 | 19.34 | 19.54 | 19.34 | 19.52 | 1,045 | -0.08(-0.40%) |
Dec 19, 2016 | 19.61 | 19.64 | 19.55 | 19.60 | 1,256 | +0.04(+0.22%) |
Dec 16, 2016 | 19.71 | 19.86 | 19.55 | 19.55 | 1,261 | -0.48(-2.39%) |
Dec 15, 2016 | 19.84 | 20.03 | 19.84 | 20.03 | 560 | -0.19(-0.93%) |
Dec 14, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 175 | +0.05(+0.25%) |
Dec 09, 2016 | 20.17 | 20.17 | 20.17 | 137 | -0.16(-0.78%) | |
Dec 08, 2016 | 20.36 | 20.37 | 20.33 | 20.33 | 663 | +0.08(+0.40%) |
Dec 07, 2016 | 20.32 | 20.32 | 20.25 | 20.25 | 653 | +0.31(+1.54%) |
Dec 06, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 147 | +0.14(+0.73%) |
Dec 05, 2016 | 19.53 | 19.80 | 19.53 | 19.80 | 4,833 | +0.08(+0.41%) |
Dec 02, 2016 | 19.76 | 19.76 | 19.65 | 19.72 | 1,416 | +0.12(+0.59%) |
Dec 01, 2016 | 19.88 | 19.88 | 19.60 | 19.60 | 1,710 | -0.50(-2.51%) |
Nov 30, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 339 | +0.05(+0.25%) |
Nov 29, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 332 | -0.37(-1.82%) |
Nov 28, 2016 | 20.10 | 20.43 | 20.10 | 20.43 | 727 | +0.28(+1.39%) |
Nov 25, 2016 | 20.15 | 20.15 | 20.15 | 20.15 | 388 | +0.15(+0.75%) |
Nov 23, 2016 | 20.00 | 20.00 | 20.00 | 0 | -0.13(-0.63%) | |
Nov 22, 2016 | 20.16 | 20.16 | 19.90 | 20.12 | 3,875 | +0.43(+2.19%) |
Nov 21, 2016 | 19.75 | 20.00 | 19.69 | 19.69 | 2,532 | +0.00(+0.00%) |
Nov 18, 2016 | 19.56 | 19.85 | 19.56 | 19.69 | 2,617 | -0.08(-0.40%) |
Nov 17, 2016 | 19.82 | 19.84 | 19.57 | 19.77 | 5,752 | -0.01(-0.05%) |
Nov 16, 2016 | 19.59 | 19.78 | 19.59 | 19.78 | 2,168 | +0.01(+0.07%) |
Nov 15, 2016 | 19.76 | 19.76 | 19.76 | 19.76 | 112 | +0.12(+0.62%) |
Nov 14, 2016 | 19.67 | 19.67 | 19.64 | 19.64 | 492 | -0.18(-0.91%) |
Nov 11, 2016 | 19.90 | 19.90 | 19.63 | 19.82 | 922 | -1.08(-5.18%) |
Nov 09, 2016 | 20.91 | 20.91 | 20.91 | 0 | -0.22(-1.03%) | |
Nov 08, 2016 | 21.12 | 21.12 | 21.12 | 21.12 | 553 | +0.22(+1.08%) |
Nov 07, 2016 | 20.73 | 20.90 | 20.73 | 20.90 | 4,093 | +0.53(+2.62%) |
Nov 04, 2016 | 20.37 | 20.37 | 20.37 | 20.37 | 247 | -0.19(-0.94%) |
Nov 03, 2016 | 20.52 | 20.56 | 20.50 | 20.56 | 1,755 | -0.10(-0.48%) |
Nov 02, 2016 | 20.56 | 20.66 | 20.54 | 20.66 | 2,893 | -0.11(-0.55%) |
Nov 01, 2016 | 21.03 | 21.03 | 20.76 | 20.77 | 1,438 | -0.19(-0.91%) |
Oct 31, 2016 | 20.99 | 20.99 | 20.96 | 20.96 | 1,201 | -0.21(-1.01%) |
Oct 27, 2016 | 21.18 | 21.18 | 21.18 | 0 | -0.39(-1.83%) | |
Oct 25, 2016 | 21.57 | 21.57 | 21.57 | 47 | +0.03(+0.14%) | |
Oct 24, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 242 | +0.15(+0.70%) |
Oct 19, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 221 | -0.00(-0.00%) |
Oct 18, 2016 | 21.17 | 21.39 | 21.17 | 21.39 | 754 | +0.74(+3.59%) |
Oct 14, 2016 | 20.65 | 20.65 | 20.65 | 20.65 | 553 | -0.04(-0.18%) |
Oct 13, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 1,716 | -0.12(-0.56%) |
Oct 11, 2016 | 20.97 | 20.80 | 20.80 | 20.80 | 553 | -0.41(-1.94%) |
Oct 10, 2016 | 21.22 | 21.22 | 21.22 | 21.22 | 433 | +0.22(+1.03%) |
Oct 07, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 349 | +0.01(+0.04%) |
Oct 06, 2016 | 20.99 | 20.99 | 20.99 | 20.99 | 829 | +0.34(+1.62%) |
Oct 04, 2016 | 20.80 | 20.65 | 20.65 | 20.65 | 81 | -0.23(-1.09%) |