Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.37 | 20.37 | 20.37 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.48 | 20.48 | 20.42 | 20.45 | 2,140 | -0.06(-0.29%) |
Dec 28, 2016 | 20.51 | 20.51 | 20.51 | 20.51 | 205 | -0.19(-0.90%) |
Dec 27, 2016 | 20.66 | 20.70 | 20.66 | 20.70 | 439 | +0.20(+0.96%) |
Dec 23, 2016 | 20.50 | 20.50 | 20.50 | 0 | +0.08(+0.39%) | |
Dec 22, 2016 | 20.52 | 20.52 | 20.42 | 20.42 | 2,509 | -0.15(-0.75%) |
Dec 21, 2016 | 20.59 | 20.59 | 20.55 | 20.58 | 1,807 | -0.00(-0.02%) |
Dec 20, 2016 | 20.54 | 20.58 | 20.51 | 20.58 | 2,511 | +0.06(+0.29%) |
Dec 19, 2016 | 20.36 | 20.52 | 20.36 | 20.52 | 2,231 | +0.06(+0.30%) |
Dec 16, 2016 | 20.33 | 20.52 | 20.33 | 20.46 | 2,209 | +0.08(+0.42%) |
Dec 15, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 901 | -0.03(-0.16%) |
Dec 14, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 131 | -0.14(-0.69%) |
Dec 13, 2016 | 20.49 | 20.56 | 20.49 | 20.55 | 1,931 | -0.07(-0.34%) |
Dec 12, 2016 | 20.69 | 20.85 | 20.62 | 20.62 | 5,199 | -0.19(-0.90%) |
Dec 09, 2016 | 20.81 | 20.81 | 20.78 | 20.81 | 2,575 | -0.02(-0.09%) |
Dec 08, 2016 | 20.73 | 20.83 | 20.62 | 20.83 | 4,932 | +0.25(+1.24%) |
Dec 07, 2016 | 20.43 | 20.57 | 20.42 | 20.57 | 3,405 | +0.14(+0.67%) |
Dec 06, 2016 | 20.29 | 20.44 | 20.29 | 20.44 | 655 | +0.19(+0.92%) |
Dec 05, 2016 | 20.24 | 20.30 | 20.24 | 20.25 | 2,264 | +0.09(+0.44%) |
Dec 02, 2016 | 20.12 | 20.16 | 20.12 | 20.16 | 709 | -0.19(-0.92%) |
Dec 01, 2016 | 20.49 | 20.49 | 20.35 | 20.35 | 3,004 | -0.14(-0.68%) |
Nov 30, 2016 | 20.67 | 20.67 | 20.48 | 20.49 | 1,087 | +0.01(+0.03%) |
Nov 29, 2016 | 20.40 | 20.48 | 20.40 | 20.48 | 1,674 | -0.04(-0.21%) |
Nov 28, 2016 | 20.58 | 20.60 | 20.52 | 20.52 | 1,590 | -0.17(-0.81%) |
Nov 25, 2016 | 20.66 | 20.69 | 20.66 | 20.69 | 978 | +0.08(+0.38%) |
Nov 23, 2016 | 20.61 | 20.61 | 20.61 | 0 | -0.06(-0.29%) | |
Nov 21, 2016 | 20.67 | 148 | +0.11(+0.53%) | |||
Nov 18, 2016 | 20.65 | 20.65 | 20.52 | 20.56 | 5,844 | +0.05(+0.24%) |
Nov 17, 2016 | 20.49 | 20.51 | 20.49 | 20.51 | 8,921 | +0.12(+0.58%) |
Nov 16, 2016 | 20.38 | 20.40 | 20.38 | 20.40 | 2,272 | -0.02(-0.08%) |
Nov 15, 2016 | 20.14 | 20.41 | 20.13 | 20.41 | 1,364 | +0.24(+1.17%) |
Nov 14, 2016 | 20.17 | 20.20 | 20.16 | 20.18 | 888 | +0.04(+0.22%) |
Nov 11, 2016 | 20.13 | 20.13 | 20.13 | 20.13 | 234 | +0.02(+0.10%) |
Nov 10, 2016 | 20.21 | 20.26 | 20.11 | 20.11 | 1,076 | +0.13(+0.65%) |
Nov 09, 2016 | 19.48 | 20.01 | 19.48 | 19.98 | 2,090 | +0.20(+0.99%) |
Nov 08, 2016 | 19.69 | 19.82 | 19.69 | 19.79 | 1,820 | -0.02(-0.10%) |
Nov 07, 2016 | 19.79 | 19.84 | 19.79 | 19.81 | 8,982 | +0.39(+2.03%) |
Nov 04, 2016 | 19.41 | 19.45 | 19.41 | 19.41 | 1,159 | +0.17(+0.87%) |
Nov 03, 2016 | 19.52 | 19.52 | 19.24 | 19.24 | 4,239 | -0.45(-2.30%) |
Nov 02, 2016 | 19.90 | 19.90 | 19.59 | 19.70 | 7,058 | -0.12(-0.60%) |
Nov 01, 2016 | 19.92 | 19.98 | 19.82 | 19.82 | 2,691 | -0.12(-0.59%) |
Oct 28, 2016 | 19.93 | 50 | -0.23(-1.15%) | |||
Oct 27, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 288 | -0.14(-0.70%) |
Oct 26, 2016 | 20.39 | 20.39 | 20.31 | 20.31 | 3,207 | -0.24(-1.15%) |
Oct 25, 2016 | 20.60 | 20.60 | 20.54 | 20.54 | 627 | -0.15(-0.72%) |
Oct 24, 2016 | 20.68 | 20.75 | 20.68 | 20.69 | 980 | +0.13(+0.62%) |
Oct 21, 2016 | 20.52 | 20.56 | 20.52 | 20.56 | 673 | +0.07(+0.34%) |
Oct 20, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 194 | +0.05(+0.24%) |
Oct 19, 2016 | 20.38 | 20.45 | 20.38 | 20.45 | 1,635 | +0.09(+0.44%) |
Oct 18, 2016 | 20.29 | 20.38 | 20.29 | 20.36 | 1,665 | +0.18(+0.91%) |
Oct 17, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 685 | -0.07(-0.33%) |
Oct 14, 2016 | 20.24 | 20.24 | 20.24 | 20.24 | 498 | +0.04(+0.20%) |
Oct 13, 2016 | 20.00 | 20.20 | 20.00 | 20.20 | 1,313 | -0.09(-0.46%) |
Oct 12, 2016 | 20.41 | 20.47 | 20.29 | 20.29 | 893 | -0.05(-0.22%) |
Oct 11, 2016 | 20.43 | 20.43 | 20.34 | 20.34 | 1,495 | -0.40(-1.95%) |
Oct 10, 2016 | 20.85 | 20.85 | 20.74 | 20.74 | 1,592 | +0.15(+0.73%) |
Oct 07, 2016 | 20.78 | 20.78 | 20.53 | 20.59 | 3,689 | -0.19(-0.92%) |
Oct 06, 2016 | 20.76 | 20.88 | 20.71 | 20.78 | 5,525 | -0.05(-0.24%) |
Oct 05, 2016 | 20.84 | 20.87 | 20.81 | 20.83 | 2,926 | +0.15(+0.71%) |
Oct 04, 2016 | 20.79 | 20.79 | 20.68 | 20.68 | 2,635 | -0.04(-0.19%) |