Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.30 | 20.30 | 20.30 | 0 | +0.10(+0.47%) | |
Dec 29, 2016 | 20.38 | 20.43 | 20.03 | 20.20 | 6,139 | -0.23(-1.10%) |
Dec 28, 2016 | 20.46 | 20.46 | 20.02 | 20.43 | 12,444 | +0.07(+0.34%) |
Dec 27, 2016 | 20.20 | 20.49 | 20.16 | 20.36 | 12,808 | +0.17(+0.84%) |
Dec 23, 2016 | 20.19 | 20.19 | 20.19 | 0 | -0.07(-0.37%) | |
Dec 22, 2016 | 20.15 | 20.49 | 20.15 | 20.27 | 16,336 | -0.36(-1.72%) |
Dec 21, 2016 | 20.41 | 20.66 | 20.17 | 20.62 | 9,053 | +0.19(+0.91%) |
Dec 20, 2016 | 20.18 | 20.48 | 20.18 | 20.43 | 18,163 | -0.14(-0.70%) |
Dec 19, 2016 | 20.57 | 20.60 | 20.46 | 20.58 | 10,818 | +0.40(+1.98%) |
Dec 16, 2016 | 20.25 | 20.39 | 20.08 | 20.18 | 8,764 | -0.11(-0.52%) |
Dec 15, 2016 | 20.06 | 20.56 | 20.06 | 20.29 | 11,134 | -0.39(-1.89%) |
Dec 14, 2016 | 20.70 | 20.96 | 20.59 | 20.68 | 7,466 | -0.72(-3.39%) |
Dec 13, 2016 | 21.43 | 21.88 | 21.28 | 21.40 | 38,401 | +0.49(+2.34%) |
Dec 12, 2016 | 20.89 | 21.02 | 20.84 | 20.91 | 22,226 | -0.01(-0.05%) |
Dec 09, 2016 | 20.97 | 20.97 | 20.65 | 20.92 | 18,153 | -0.03(-0.14%) |
Dec 08, 2016 | 20.78 | 21.00 | 20.78 | 20.95 | 6,882 | +0.12(+0.58%) |
Dec 07, 2016 | 20.72 | 20.87 | 20.72 | 20.83 | 7,603 | +0.18(+0.87%) |
Dec 06, 2016 | 20.55 | 21.21 | 20.55 | 20.65 | 13,403 | -0.64(-2.98%) |
Dec 05, 2016 | 20.95 | 21.53 | 20.95 | 21.29 | 10,767 | -0.11(-0.54%) |
Dec 02, 2016 | 21.39 | 21.41 | 21.30 | 21.40 | 8,189 | -0.35(-1.61%) |
Dec 01, 2016 | 21.35 | 21.75 | 21.35 | 21.75 | 9,411 | +0.68(+3.25%) |
Nov 30, 2016 | 20.95 | 21.12 | 20.95 | 21.07 | 7,759 | -0.25(-1.17%) |
Nov 29, 2016 | 21.36 | 21.58 | 21.13 | 21.32 | 20,322 | +0.25(+1.16%) |
Nov 28, 2016 | 21.05 | 21.19 | 20.92 | 21.07 | 5,033 | -0.25(-1.15%) |
Nov 25, 2016 | 21.40 | 21.64 | 21.07 | 21.32 | 5,533 | -0.81(-3.68%) |
Nov 23, 2016 | 22.13 | 22.13 | 22.13 | 0 | -0.14(-0.63%) | |
Nov 22, 2016 | 22.14 | 22.28 | 21.97 | 22.27 | 7,797 | +0.09(+0.41%) |
Nov 21, 2016 | 22.13 | 22.23 | 21.87 | 22.18 | 4,213 | +0.23(+1.02%) |
Nov 18, 2016 | 22.12 | 22.12 | 21.82 | 21.95 | 3,206 | -0.16(-0.72%) |
Nov 17, 2016 | 22.13 | 22.18 | 21.98 | 22.11 | 4,854 | -0.11(-0.47%) |
Nov 16, 2016 | 22.10 | 22.22 | 21.95 | 22.22 | 7,025 | +0.39(+1.79%) |
Nov 15, 2016 | 21.85 | 22.04 | 21.66 | 21.83 | 17,095 | +0.07(+0.32%) |
Nov 14, 2016 | 21.60 | 21.87 | 21.60 | 21.76 | 4,652 | -0.29(-1.32%) |
Nov 11, 2016 | 21.88 | 22.37 | 21.88 | 22.05 | 4,838 | -0.20(-0.90%) |
Nov 10, 2016 | 22.20 | 22.32 | 22.06 | 22.25 | 9,126 | +0.36(+1.67%) |
Nov 09, 2016 | 21.62 | 22.03 | 21.62 | 21.89 | 8,185 | +0.01(+0.02%) |
Nov 08, 2016 | 21.52 | 21.98 | 21.52 | 21.88 | 5,295 | -0.08(-0.35%) |
Nov 07, 2016 | 21.90 | 22.10 | 21.88 | 21.96 | 6,072 | -0.35(-1.56%) |
Nov 04, 2016 | 22.25 | 22.33 | 22.24 | 22.30 | 4,310 | -0.79(-3.40%) |
Nov 03, 2016 | 22.90 | 23.10 | 22.90 | 23.09 | 10,971 | +0.14(+0.61%) |
Nov 02, 2016 | 22.95 | 23.11 | 22.62 | 22.95 | 5,455 | -0.84(-3.53%) |
Nov 01, 2016 | 23.64 | 23.91 | 23.35 | 23.79 | 4,273 | -0.20(-0.81%) |
Oct 31, 2016 | 24.17 | 24.17 | 23.83 | 23.98 | 5,247 | +0.05(+0.23%) |
Oct 28, 2016 | 23.62 | 23.93 | 23.62 | 23.93 | 2,179 | +0.79(+3.41%) |
Oct 27, 2016 | 23.10 | 23.16 | 23.10 | 23.14 | 4,470 | +0.09(+0.37%) |
Oct 26, 2016 | 23.30 | 23.30 | 22.85 | 23.05 | 8,582 | +0.36(+1.61%) |
Oct 25, 2016 | 22.66 | 22.85 | 22.62 | 22.69 | 5,512 | -0.33(-1.43%) |
Oct 24, 2016 | 22.75 | 23.02 | 22.75 | 23.02 | 10,140 | +0.26(+1.14%) |
Oct 21, 2016 | 22.95 | 22.95 | 22.70 | 22.76 | 20,300 | -0.06(-0.26%) |
Oct 20, 2016 | 22.95 | 22.99 | 22.81 | 22.82 | 4,171 | -0.48(-2.06%) |
Oct 19, 2016 | 23.30 | 23.46 | 23.17 | 23.30 | 6,432 | -0.33(-1.40%) |
Oct 18, 2016 | 23.54 | 23.77 | 23.54 | 23.63 | 5,916 | +0.05(+0.21%) |
Oct 17, 2016 | 23.64 | 23.67 | 23.58 | 23.58 | 3,463 | -0.15(-0.63%) |
Oct 14, 2016 | 23.56 | 23.75 | 23.42 | 23.73 | 4,021 | +0.02(+0.08%) |
Oct 13, 2016 | 23.62 | 23.78 | 23.62 | 23.71 | 13,342 | -0.04(-0.17%) |
Oct 12, 2016 | 23.60 | 23.77 | 23.60 | 23.75 | 5,115 | -0.07(-0.29%) |
Oct 11, 2016 | 24.14 | 24.14 | 23.82 | 23.82 | 4,558 | +0.06(+0.25%) |
Oct 10, 2016 | 23.60 | 23.79 | 23.60 | 23.76 | 2,021 | -0.01(-0.04%) |
Oct 07, 2016 | 23.62 | 23.77 | 23.62 | 23.77 | 2,298 | +0.02(+0.07%) |
Oct 06, 2016 | 23.63 | 23.76 | 23.63 | 23.75 | 2,680 | -0.12(-0.51%) |
Oct 05, 2016 | 23.70 | 23.92 | 23.70 | 23.88 | 3,441 | -0.14(-0.60%) |
Oct 04, 2016 | 24.22 | 24.23 | 24.02 | 24.02 | 10,162 | +0.16(+0.66%) |