Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.83 | 21.83 | 21.83 | 0 | +0.28(+1.30%) | |
Dec 29, 2016 | 21.56 | 21.64 | 21.54 | 21.55 | 614,173 | -0.27(-1.24%) |
Dec 28, 2016 | 21.82 | 21.97 | 21.74 | 21.82 | 470,498 | -0.50(-2.26%) |
Dec 27, 2016 | 22.22 | 22.40 | 22.21 | 22.33 | 452,165 | +0.24(+1.09%) |
Dec 23, 2016 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 22.03 | 22.13 | 21.98 | 22.08 | 429,403 | +0.07(+0.31%) |
Dec 21, 2016 | 22.05 | 22.12 | 21.97 | 22.02 | 244,147 | -0.06(-0.27%) |
Dec 20, 2016 | 22.07 | 22.12 | 22.04 | 22.08 | 291,258 | +0.02(+0.07%) |
Dec 19, 2016 | 22.07 | 22.12 | 22.01 | 22.06 | 344,341 | +0.11(+0.52%) |
Dec 16, 2016 | 21.96 | 22.02 | 21.90 | 21.95 | 389,699 | -0.10(-0.45%) |
Dec 15, 2016 | 22.01 | 22.11 | 21.99 | 22.05 | 347,755 | -0.05(-0.21%) |
Dec 14, 2016 | 22.40 | 22.43 | 22.06 | 22.09 | 538,613 | -0.38(-1.69%) |
Dec 13, 2016 | 22.43 | 22.50 | 22.42 | 22.47 | 318,358 | +0.02(+0.10%) |
Dec 12, 2016 | 22.43 | 22.46 | 22.37 | 22.45 | 310,499 | -0.13(-0.57%) |
Dec 09, 2016 | 22.62 | 22.65 | 22.52 | 22.58 | 856,546 | -0.11(-0.50%) |
Dec 08, 2016 | 22.59 | 22.72 | 22.58 | 22.69 | 430,748 | +0.08(+0.37%) |
Dec 07, 2016 | 22.34 | 22.61 | 22.34 | 22.61 | 372,384 | +0.55(+2.51%) |
Dec 06, 2016 | 21.97 | 22.06 | 21.90 | 22.05 | 298,496 | +0.08(+0.34%) |
Dec 05, 2016 | 21.89 | 22.03 | 21.88 | 21.98 | 266,411 | +0.10(+0.45%) |
Dec 02, 2016 | 21.84 | 21.90 | 21.77 | 21.88 | 591,036 | +0.17(+0.80%) |
Dec 01, 2016 | 21.80 | 21.83 | 21.65 | 21.71 | 360,305 | -0.20(-0.93%) |
Nov 30, 2016 | 21.93 | 21.96 | 21.89 | 21.91 | 456,575 | +0.12(+0.56%) |
Nov 29, 2016 | 21.75 | 21.85 | 21.68 | 21.79 | 305,062 | +0.09(+0.42%) |
Nov 28, 2016 | 21.60 | 21.71 | 21.54 | 21.70 | 418,301 | +0.29(+1.35%) |
Nov 25, 2016 | 21.22 | 21.43 | 21.18 | 21.41 | 297,400 | +0.13(+0.61%) |
Nov 23, 2016 | 21.28 | 21.28 | 21.28 | 0 | -0.10(-0.46%) | |
Nov 22, 2016 | 21.37 | 21.48 | 21.35 | 21.38 | 316,343 | +0.05(+0.21%) |
Nov 21, 2016 | 21.30 | 21.34 | 21.27 | 21.33 | 237,693 | -0.03(-0.14%) |
Nov 18, 2016 | 21.40 | 21.40 | 21.20 | 21.36 | 706,946 | -0.20(-0.91%) |
Nov 17, 2016 | 21.52 | 21.58 | 21.49 | 21.56 | 480,066 | +0.32(+1.50%) |
Nov 16, 2016 | 21.28 | 21.35 | 21.23 | 21.24 | 408,985 | -0.04(-0.18%) |
Nov 15, 2016 | 21.20 | 21.32 | 21.20 | 21.28 | 886,924 | +0.04(+0.18%) |
Nov 14, 2016 | 21.22 | 21.27 | 21.11 | 21.24 | 360,276 | +0.12(+0.57%) |
Nov 11, 2016 | 21.18 | 21.18 | 21.05 | 21.12 | 256,009 | -0.05(-0.21%) |
Nov 10, 2016 | 21.25 | 21.30 | 21.08 | 21.17 | 570,318 | -0.43(-2.00%) |
Nov 09, 2016 | 21.51 | 21.77 | 21.49 | 21.60 | 775,159 | +0.05(+0.25%) |
Nov 08, 2016 | 21.44 | 21.63 | 21.42 | 21.55 | 327,037 | +0.05(+0.25%) |
Nov 07, 2016 | 21.52 | 21.52 | 21.37 | 21.49 | 570,435 | -0.17(-0.77%) |
Nov 04, 2016 | 21.68 | 21.74 | 21.62 | 21.66 | 603,685 | -0.04(-0.17%) |
Nov 03, 2016 | 21.82 | 21.86 | 21.68 | 21.70 | 945,290 | -0.05(-0.24%) |
Nov 02, 2016 | 21.86 | 21.90 | 21.73 | 21.75 | 297,474 | +0.07(+0.31%) |
Nov 01, 2016 | 21.77 | 21.77 | 21.60 | 21.68 | 533,202 | -0.08(-0.38%) |
Oct 31, 2016 | 21.69 | 21.77 | 21.67 | 21.77 | 312,335 | +0.23(+1.09%) |
Oct 28, 2016 | 21.48 | 21.57 | 21.43 | 21.53 | 942,759 | +0.20(+0.96%) |
Oct 27, 2016 | 21.42 | 21.50 | 21.25 | 21.33 | 1,403,799 | +0.14(+0.64%) |
Oct 26, 2016 | 21.65 | 21.68 | 21.08 | 21.19 | 956,356 | -1.08(-4.83%) |
Oct 25, 2016 | 22.25 | 22.30 | 22.21 | 22.27 | 257,621 | -0.08(-0.34%) |
Oct 24, 2016 | 22.34 | 22.35 | 22.25 | 22.34 | 133,343 | +0.11(+0.48%) |
Oct 21, 2016 | 22.23 | 22.29 | 22.16 | 22.24 | 223,648 | +0.12(+0.55%) |
Oct 20, 2016 | 22.12 | 22.15 | 22.05 | 22.12 | 254,419 | -0.01(-0.03%) |
Oct 19, 2016 | 22.17 | 22.28 | 22.12 | 22.12 | 190,481 | -0.04(-0.17%) |
Oct 18, 2016 | 22.11 | 22.17 | 22.04 | 22.16 | 293,436 | +0.22(+1.00%) |
Oct 17, 2016 | 21.98 | 22.01 | 21.92 | 21.94 | 346,692 | +0.11(+0.49%) |
Oct 14, 2016 | 21.88 | 21.94 | 21.83 | 21.83 | 251,794 | +0.05(+0.24%) |
Oct 13, 2016 | 21.77 | 21.87 | 21.76 | 21.78 | 229,242 | -0.09(-0.42%) |
Oct 12, 2016 | 21.90 | 21.90 | 21.83 | 21.87 | 174,752 | -0.08(-0.35%) |
Oct 11, 2016 | 22.02 | 22.02 | 21.89 | 21.95 | 308,878 | -0.08(-0.34%) |
Oct 10, 2016 | 21.99 | 22.08 | 21.98 | 22.02 | 237,592 | +0.03(+0.14%) |
Oct 07, 2016 | 22.01 | 22.01 | 21.86 | 21.99 | 158,846 | +0.13(+0.59%) |
Oct 06, 2016 | 21.89 | 21.93 | 21.83 | 21.87 | 286,496 | -0.12(-0.55%) |
Oct 05, 2016 | 21.99 | 22.02 | 21.93 | 21.99 | 158,586 | +0.15(+0.69%) |
Oct 04, 2016 | 21.94 | 21.99 | 21.77 | 21.83 | 398,112 | -0.14(-0.66%) |