Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2016 | 20.18 | 20.18 | 20.18 | 0 | -1.60(-7.35%) | |
Dec 28, 2016 | 21.96 | 21.96 | 21.78 | 21.78 | 748 | +0.27(+1.26%) |
Dec 27, 2016 | 21.06 | 21.68 | 21.06 | 21.51 | 1,001 | +0.36(+1.70%) |
Dec 23, 2016 | 21.15 | 21.15 | 21.15 | 0 | +1.65(+8.44%) | |
Dec 22, 2016 | 19.84 | 20.04 | 17.99 | 19.50 | 2,181 | -1.57(-7.43%) |
Dec 21, 2016 | 21.26 | 21.26 | 21.07 | 21.07 | 525 | +0.93(+4.61%) |
Dec 20, 2016 | 20.02 | 20.25 | 19.15 | 20.14 | 2,937 | +0.14(+0.71%) |
Dec 19, 2016 | 20.29 | 20.29 | 20.00 | 20.00 | 1,119 | -0.40(-1.96%) |
Dec 16, 2016 | 20.80 | 20.80 | 20.40 | 20.40 | 378 | -0.47(-2.25%) |
Dec 15, 2016 | 20.45 | 20.87 | 20.45 | 20.87 | 953 | -0.03(-0.14%) |
Dec 14, 2016 | 20.43 | 20.90 | 20.43 | 20.90 | 853 | -0.10(-0.48%) |
Dec 12, 2016 | 21.00 | 21.00 | 21.00 | 335 | -0.17(-0.80%) | |
Dec 09, 2016 | 21.25 | 21.25 | 20.90 | 21.17 | 1,978 | +0.51(+2.47%) |
Dec 08, 2016 | 21.21 | 21.50 | 20.50 | 20.66 | 2,359 | -0.79(-3.68%) |
Dec 07, 2016 | 21.24 | 21.45 | 21.03 | 21.45 | 686 | +0.65(+3.12%) |
Dec 06, 2016 | 21.00 | 21.50 | 20.76 | 20.80 | 7,654 | -0.66(-3.06%) |
Dec 05, 2016 | 21.00 | 21.46 | 21.00 | 21.46 | 522 | +0.45(+2.12%) |
Dec 02, 2016 | 21.01 | 21.01 | 21.01 | 21.01 | 468 | -0.10(-0.48%) |
Dec 01, 2016 | 21.69 | 21.69 | 21.11 | 21.11 | 563 | -1.16(-5.20%) |
Nov 30, 2016 | 22.27 | 22.27 | 22.27 | 22.27 | 510 | -0.10(-0.47%) |
Nov 29, 2016 | 21.44 | 22.37 | 21.44 | 22.37 | 827 | +0.06(+0.29%) |
Nov 28, 2016 | 21.35 | 22.31 | 21.35 | 22.31 | 1,232 | +1.26(+5.99%) |
Nov 25, 2016 | 21.02 | 21.05 | 21.02 | 21.05 | 445 | +0.10(+0.48%) |
Nov 23, 2016 | 20.95 | 20.95 | 20.95 | 0 | +0.39(+1.90%) | |
Nov 22, 2016 | 20.99 | 20.99 | 20.56 | 20.56 | 1,186 | +0.03(+0.15%) |
Nov 21, 2016 | 20.08 | 20.63 | 20.08 | 20.53 | 1,051 | -0.11(-0.53%) |
Nov 17, 2016 | 20.64 | 20.64 | 20.64 | 34 | -0.16(-0.77%) | |
Nov 16, 2016 | 20.43 | 22.00 | 20.43 | 20.80 | 2,386 | -0.65(-3.05%) |
Nov 15, 2016 | 21.45 | 21.45 | 21.45 | 21.45 | 283 | +0.41(+1.97%) |
Nov 14, 2016 | 21.15 | 21.15 | 20.89 | 21.04 | 1,284 | -0.94(-4.26%) |
Nov 11, 2016 | 22.32 | 22.32 | 21.98 | 21.98 | 1,505 | -0.24(-1.09%) |
Nov 10, 2016 | 21.78 | 22.22 | 21.78 | 22.22 | 6,653 | +0.62(+2.87%) |
Nov 07, 2016 | 21.60 | 21.60 | 21.60 | 6 | -0.13(-0.59%) | |
Nov 04, 2016 | 21.73 | 21.73 | 21.73 | 21.73 | 168 | -0.13(-0.60%) |
Nov 03, 2016 | 21.86 | 21.86 | 21.86 | 21.86 | 1,022 | +0.32(+1.49%) |
Nov 02, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 104 | +0.06(+0.27%) |
Nov 01, 2016 | 21.51 | 21.51 | 21.48 | 21.48 | 215 | -0.52(-2.36%) |
Oct 31, 2016 | 22.20 | 22.20 | 22.00 | 22.00 | 1,092 | -0.15(-0.69%) |
Oct 28, 2016 | 22.15 | 22.15 | 22.15 | 22.15 | 151 | -0.07(-0.30%) |
Oct 25, 2016 | 22.22 | 22.22 | 22.22 | 222 | -0.94(-4.05%) | |
Oct 24, 2016 | 22.59 | 23.16 | 22.59 | 23.16 | 717 | +0.57(+2.51%) |
Oct 21, 2016 | 23.45 | 23.45 | 22.59 | 22.59 | 201 | +0.53(+2.39%) |
Oct 20, 2016 | 22.05 | 22.08 | 22.03 | 22.06 | 716 | -0.48(-2.13%) |
Oct 19, 2016 | 22.90 | 23.00 | 22.54 | 22.54 | 366 | -0.48(-2.07%) |
Oct 18, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 165 | -0.17(-0.73%) |
Oct 17, 2016 | 22.94 | 23.21 | 22.52 | 23.19 | 1,041 | +0.16(+0.68%) |
Oct 14, 2016 | 22.85 | 23.03 | 22.85 | 23.03 | 591 | -0.47(-1.98%) |
Oct 12, 2016 | 23.38 | 23.50 | 23.50 | 23.50 | 300 | +0.00(+0.00%) |
Oct 11, 2016 | 22.98 | 23.86 | 22.92 | 23.50 | 1,851 | +0.11(+0.49%) |
Oct 10, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 144 | +0.75(+3.33%) |
Oct 07, 2016 | 22.57 | 22.63 | 22.54 | 22.63 | 1,170 | -0.61(-2.63%) |
Oct 06, 2016 | 23.24 | 23.24 | 23.24 | 23.24 | 278 | +0.22(+0.96%) |
Oct 04, 2016 | 23.21 | 23.02 | 23.02 | 23.02 | 51 | -0.58(-2.46%) |