Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.93 | 22.93 | 22.93 | 0 | -0.07(-0.31%) | |
Dec 29, 2016 | 23.11 | 23.14 | 22.96 | 23.00 | 464,573 | -0.23(-0.98%) |
Dec 28, 2016 | 23.41 | 23.43 | 23.22 | 23.23 | 410,728 | -0.24(-1.04%) |
Dec 27, 2016 | 23.38 | 23.53 | 23.24 | 23.47 | 907,430 | -0.09(-0.39%) |
Dec 23, 2016 | 23.56 | 23.56 | 23.56 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 23.60 | 23.66 | 23.52 | 23.53 | 611,105 | +0.12(+0.50%) |
Dec 21, 2016 | 23.46 | 23.46 | 23.36 | 23.41 | 650,393 | -0.11(-0.46%) |
Dec 20, 2016 | 23.56 | 23.64 | 23.51 | 23.52 | 502,416 | -0.03(-0.13%) |
Dec 19, 2016 | 23.50 | 23.62 | 23.48 | 23.55 | 1,095,898 | +0.05(+0.23%) |
Dec 16, 2016 | 23.48 | 23.57 | 23.44 | 23.50 | 581,742 | -0.05(-0.20%) |
Dec 15, 2016 | 23.47 | 23.61 | 23.47 | 23.55 | 642,443 | +0.14(+0.60%) |
Dec 14, 2016 | 23.53 | 23.65 | 23.38 | 23.41 | 1,001,372 | -0.23(-0.96%) |
Dec 13, 2016 | 23.56 | 23.66 | 23.48 | 23.63 | 834,848 | +0.07(+0.30%) |
Dec 12, 2016 | 23.56 | 23.76 | 23.48 | 23.56 | 1,352,115 | -0.33(-1.37%) |
Dec 09, 2016 | 23.66 | 23.91 | 23.66 | 23.89 | 977,274 | +0.24(+1.02%) |
Dec 08, 2016 | 23.59 | 23.74 | 23.56 | 23.65 | 780,382 | +0.23(+1.00%) |
Dec 07, 2016 | 23.16 | 23.45 | 23.13 | 23.41 | 1,182,428 | +0.40(+1.73%) |
Dec 06, 2016 | 22.86 | 23.07 | 22.81 | 23.02 | 1,053,214 | +0.06(+0.27%) |
Dec 05, 2016 | 22.91 | 23.04 | 22.81 | 22.95 | 994,380 | +0.05(+0.20%) |
Dec 02, 2016 | 22.96 | 23.07 | 22.88 | 22.91 | 798,863 | -0.20(-0.84%) |
Dec 01, 2016 | 23.09 | 23.29 | 23.03 | 23.10 | 1,154,988 | -0.09(-0.40%) |
Nov 30, 2016 | 23.23 | 23.24 | 23.13 | 23.20 | 792,006 | +0.26(+1.12%) |
Nov 29, 2016 | 22.91 | 23.04 | 22.87 | 22.94 | 903,014 | +0.10(+0.44%) |
Nov 28, 2016 | 22.94 | 22.96 | 22.81 | 22.84 | 714,473 | -0.10(-0.44%) |
Nov 25, 2016 | 22.85 | 22.94 | 22.82 | 22.94 | 590,787 | +0.57(+2.55%) |
Nov 23, 2016 | 22.37 | 22.37 | 22.37 | 0 | +0.12(+0.56%) | |
Nov 22, 2016 | 22.23 | 22.27 | 22.10 | 22.24 | 721,254 | -0.06(-0.28%) |
Nov 21, 2016 | 22.38 | 22.44 | 22.23 | 22.31 | 1,135,561 | -0.09(-0.38%) |
Nov 18, 2016 | 22.47 | 22.47 | 22.35 | 22.39 | 535,864 | -0.19(-0.83%) |
Nov 17, 2016 | 22.43 | 22.58 | 22.42 | 22.58 | 787,199 | +0.32(+1.44%) |
Nov 16, 2016 | 22.28 | 22.30 | 22.20 | 22.26 | 504,370 | -0.07(-0.31%) |
Nov 15, 2016 | 22.27 | 22.34 | 22.17 | 22.33 | 1,608,032 | +0.09(+0.39%) |
Nov 14, 2016 | 22.19 | 22.35 | 22.14 | 22.24 | 704,300 | +0.21(+0.96%) |
Nov 11, 2016 | 21.99 | 22.04 | 21.81 | 22.03 | 508,470 | -0.08(-0.35%) |
Nov 10, 2016 | 21.96 | 22.17 | 21.84 | 22.11 | 895,628 | +0.33(+1.50%) |
Nov 09, 2016 | 21.47 | 21.89 | 21.46 | 21.78 | 1,352,391 | -0.39(-1.76%) |
Nov 08, 2016 | 22.06 | 22.28 | 22.04 | 22.17 | 559,935 | +0.09(+0.42%) |
Nov 07, 2016 | 21.96 | 22.10 | 21.92 | 22.08 | 635,543 | +0.47(+2.17%) |
Nov 04, 2016 | 21.68 | 21.78 | 21.57 | 21.61 | 885,088 | -0.53(-2.40%) |
Nov 03, 2016 | 22.23 | 22.30 | 22.10 | 22.14 | 639,718 | +0.01(+0.04%) |
Nov 02, 2016 | 22.35 | 22.41 | 22.10 | 22.14 | 828,509 | -0.51(-2.24%) |
Nov 01, 2016 | 22.93 | 22.95 | 22.46 | 22.64 | 1,067,102 | -0.62(-2.68%) |
Oct 31, 2016 | 23.59 | 23.79 | 23.17 | 23.27 | 831,886 | +0.01(+0.03%) |
Oct 28, 2016 | 23.30 | 23.35 | 23.13 | 23.26 | 1,084,357 | -0.10(-0.43%) |
Oct 27, 2016 | 23.34 | 23.45 | 23.32 | 23.36 | 873,127 | +0.01(+0.03%) |
Oct 26, 2016 | 23.32 | 23.45 | 23.29 | 23.35 | 898,092 | +0.02(+0.07%) |
Oct 25, 2016 | 23.35 | 23.43 | 23.27 | 23.34 | 1,013,224 | +0.18(+0.77%) |
Oct 24, 2016 | 23.18 | 23.25 | 23.12 | 23.16 | 738,938 | -0.08(-0.34%) |
Oct 21, 2016 | 23.13 | 23.31 | 23.13 | 23.23 | 1,026,086 | +0.09(+0.40%) |
Oct 20, 2016 | 23.12 | 23.22 | 23.06 | 23.14 | 1,135,049 | +0.30(+1.33%) |
Oct 19, 2016 | 22.92 | 23.02 | 22.82 | 22.84 | 1,178,154 | -0.19(-0.81%) |
Oct 18, 2016 | 23.13 | 23.15 | 23.01 | 23.02 | 1,250,541 | +0.29(+1.27%) |
Oct 17, 2016 | 22.86 | 22.92 | 22.73 | 22.74 | 875,392 | -0.20(-0.88%) |
Oct 14, 2016 | 23.01 | 23.13 | 22.94 | 22.94 | 660,893 | +0.13(+0.58%) |
Oct 13, 2016 | 22.77 | 22.89 | 22.65 | 22.81 | 1,088,234 | -0.03(-0.14%) |
Oct 12, 2016 | 22.82 | 22.89 | 22.74 | 22.84 | 559,107 | +0.10(+0.45%) |
Oct 11, 2016 | 22.98 | 22.98 | 22.67 | 22.74 | 576,290 | -0.38(-1.65%) |
Oct 10, 2016 | 23.10 | 23.26 | 23.10 | 23.12 | 447,659 | +0.14(+0.61%) |
Oct 07, 2016 | 23.06 | 23.09 | 22.85 | 22.98 | 349,748 | -0.10(-0.44%) |
Oct 06, 2016 | 23.09 | 23.11 | 22.99 | 23.08 | 608,363 | -0.24(-1.04%) |
Oct 05, 2016 | 23.16 | 23.37 | 23.16 | 23.32 | 875,719 | +0.66(+2.89%) |
Oct 04, 2016 | 22.76 | 22.92 | 22.63 | 22.67 | 658,949 | +0.04(+0.17%) |