Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.31 | 20.32 | 20.24 | 20.25 | 3,385 | +0.02(+0.12%) |
Jan 30, 2017 | 20.33 | 20.33 | 20.22 | 20.22 | 1,256 | -0.01(-0.04%) |
Jan 27, 2017 | 20.30 | 20.34 | 20.21 | 20.23 | 6,373 | +0.10(+0.50%) |
Jan 26, 2017 | 20.18 | 20.18 | 20.13 | 20.13 | 1,165 | -0.25(-1.23%) |
Jan 25, 2017 | 20.21 | 20.38 | 20.15 | 20.38 | 1,407 | +0.21(+1.05%) |
Jan 24, 2017 | 20.09 | 20.17 | 20.09 | 20.17 | 376 | +0.07(+0.35%) |
Jan 23, 2017 | 19.79 | 20.11 | 19.72 | 20.10 | 14,622 | +0.47(+2.38%) |
Jan 20, 2017 | 19.47 | 19.64 | 19.47 | 19.63 | 696 | +0.37(+1.90%) |
Jan 19, 2017 | 19.12 | 19.40 | 19.12 | 19.26 | 1,512 | -0.15(-0.76%) |
Jan 18, 2017 | 19.57 | 19.58 | 19.18 | 19.41 | 3,353 | -0.23(-1.19%) |
Jan 17, 2017 | 19.66 | 19.70 | 19.64 | 19.64 | 4,623 | +0.08(+0.39%) |
Jan 13, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 19.12 | 19.50 | 19.12 | 19.50 | 3,591 | +0.33(+1.70%) |
Jan 11, 2017 | 19.16 | 19.17 | 19.14 | 19.17 | 1,246 | -0.12(-0.60%) |
Jan 10, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 320 | -0.19(-0.97%) |
Jan 06, 2017 | 19.47 | 32 | +0.04(+0.20%) | |||
Jan 05, 2017 | 19.57 | 19.57 | 19.33 | 19.43 | 1,884 | +0.12(+0.65%) |
Jan 04, 2017 | 19.36 | 19.50 | 19.28 | 19.31 | 5,176 | +0.12(+0.62%) |
Jan 03, 2017 | 19.11 | 19.24 | 19.11 | 19.19 | 1,658 | +0.33(+1.73%) |
Dec 30, 2016 | 18.87 | 18.87 | 18.87 | 0 | -0.21(-1.12%) | |
Dec 29, 2016 | 19.20 | 19.37 | 19.08 | 19.08 | 14,276 | -0.19(-1.00%) |
Dec 28, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 256 | +0.30(+1.56%) |
Dec 22, 2016 | 18.98 | 61 | +0.03(+0.18%) | |||
Dec 21, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 1,107 | +0.08(+0.44%) |
Dec 20, 2016 | 19.09 | 19.09 | 18.86 | 18.86 | 2,821 | -0.07(-0.37%) |
Dec 19, 2016 | 19.04 | 19.04 | 18.90 | 18.93 | 5,267 | -0.16(-0.84%) |
Dec 16, 2016 | 19.11 | 19.12 | 19.09 | 19.09 | 3,954 | -0.46(-2.34%) |
Dec 12, 2016 | 19.54 | 1 | +0.05(+0.24%) | |||
Dec 09, 2016 | 19.49 | 19.50 | 19.49 | 19.50 | 610 | +0.05(+0.28%) |
Dec 08, 2016 | 19.30 | 19.44 | 19.30 | 19.44 | 1,144 | +0.13(+0.65%) |
Dec 07, 2016 | 19.34 | 19.34 | 19.32 | 19.32 | 1,723 | +0.34(+1.79%) |
Dec 06, 2016 | 19.00 | 19.00 | 18.98 | 18.98 | 1,090 | +0.03(+0.17%) |
Dec 05, 2016 | 18.93 | 18.94 | 18.25 | 18.94 | 915 | +0.19(+1.00%) |
Dec 01, 2016 | 18.75 | 14 | -0.53(-2.77%) | |||
Nov 30, 2016 | 19.15 | 19.29 | 19.15 | 19.29 | 721 | +0.16(+0.86%) |
Nov 28, 2016 | 19.12 | 7 | -0.05(-0.24%) | |||
Nov 22, 2016 | 19.17 | 58 | -0.07(-0.34%) | |||
Nov 21, 2016 | 19.26 | 19.26 | 19.24 | 19.24 | 1,878 | +0.16(+0.81%) |
Nov 18, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 655 | -0.23(-1.17%) |
Nov 17, 2016 | 19.31 | 19.31 | 19.31 | 19.31 | 441 | -0.16(-0.84%) |
Nov 15, 2016 | 19.47 | 1 | +0.55(+2.90%) | |||
Nov 14, 2016 | 18.84 | 18.92 | 18.71 | 18.92 | 4,635 | +0.02(+0.12%) |
Nov 11, 2016 | 18.86 | 19.10 | 18.76 | 18.90 | 3,649 | -0.85(-4.30%) |
Nov 10, 2016 | 19.99 | 19.99 | 19.74 | 19.75 | 2,043 | -1.44(-6.79%) |
Nov 09, 2016 | 20.82 | 21.19 | 20.82 | 21.19 | 2,696 | -0.78(-3.57%) |
Nov 08, 2016 | 21.78 | 21.97 | 21.78 | 21.97 | 1,082 | +0.75(+3.52%) |
Nov 04, 2016 | 21.22 | 8 | +0.08(+0.37%) | |||
Nov 03, 2016 | 21.15 | 21.15 | 21.15 | 21.15 | 798 | +0.09(+0.41%) |
Nov 02, 2016 | 21.11 | 21.11 | 21.06 | 21.06 | 1,960 | -1.00(-4.52%) |
Oct 31, 2016 | 22.06 | 22.06 | 22.06 | 0 | -0.11(-0.50%) | |
Oct 27, 2016 | 22.17 | 2 | -0.11(-0.50%) | |||
Oct 26, 2016 | 22.42 | 22.42 | 22.21 | 22.28 | 3,475 | -0.32(-1.42%) |
Oct 25, 2016 | 22.56 | 22.60 | 22.56 | 22.60 | 985 | +0.31(+1.41%) |
Oct 21, 2016 | 22.24 | 22.29 | 22.24 | 22.29 | 43 | +0.00(+0.00%) |
Oct 20, 2016 | 22.29 | 22.29 | 22.28 | 22.29 | 3,499 | +0.04(+0.18%) |
Oct 19, 2016 | 22.12 | 22.24 | 22.12 | 22.24 | 1,772 | +0.24(+1.07%) |
Oct 18, 2016 | 21.82 | 22.01 | 21.82 | 22.01 | 3,025 | +0.62(+2.91%) |
Oct 12, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | -0.16(-0.76%) |
Oct 11, 2016 | 21.55 | 21.55 | 21.55 | 21.55 | 1,112 | -0.04(-0.17%) |
Oct 10, 2016 | 21.47 | 21.59 | 21.47 | 21.59 | 2,592 | +0.26(+1.24%) |
Oct 07, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 309 | -0.07(-0.33%) |
Oct 06, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 541 | -0.04(-0.19%) |
Oct 03, 2016 | 21.41 | 21.43 | 21.41 | 21.43 | 2 | +0.36(+1.70%) |
Sep 30, 2016 | 21.07 | 21.07 | 21.07 | 21.07 | 181 | -0.18(-0.83%) |
Sep 29, 2016 | 21.25 | 21.25 | 21.25 | 21.25 | 1 | +0.00(+0.00%) |
Sep 28, 2016 | 21.06 | 21.25 | 21.06 | 21.25 | 462 | +0.31(+1.49%) |
Sep 27, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 1 | +0.00(+0.00%) |
Sep 23, 2016 | 21.06 | 20.94 | 20.94 | 20.94 | 1,152 | -0.20(-0.95%) |
Sep 22, 2016 | 21.14 | 21.14 | 21.14 | 21.14 | 448 | +0.70(+3.41%) |
Sep 16, 2016 | 20.49 | 20.49 | 20.41 | 20.44 | 80 | +0.10(+0.47%) |
Sep 15, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 508 | -0.75(-3.55%) |
Sep 12, 2016 | 21.10 | 21.10 | 21.10 | 21.10 | 721 | -0.66(-3.03%) |
Sep 08, 2016 | 21.76 | 21.76 | 21.76 | 21.76 | 1 | +0.12(+0.58%) |
Sep 02, 2016 | 21.63 | 21.63 | 21.62 | 21.63 | 1 | +0.49(+2.29%) |
Sep 01, 2016 | 21.15 | 21.15 | 21.15 | 21.15 | 144 | -0.41(-1.92%) |
Aug 25, 2016 | 21.56 | 21.56 | 21.56 | 21.56 | 83 | -0.11(-0.49%) |
Aug 23, 2016 | 21.70 | 21.70 | 21.67 | 21.67 | 4 | +0.07(+0.32%) |
Aug 19, 2016 | 21.60 | 21.60 | 21.60 | 21.60 | 2 | -0.09(-0.43%) |
Aug 18, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 179 | -0.31(-1.40%) |
Aug 16, 2016 | 22.08 | 22.08 | 22.00 | 22.00 | 112 | -0.20(-0.90%) |
Aug 15, 2016 | 22.21 | 22.21 | 22.20 | 22.20 | 1,083 | -0.01(-0.06%) |
Aug 09, 2016 | 22.17 | 22.21 | 22.21 | 22.21 | 3,468 | +0.21(+0.98%) |
Aug 08, 2016 | 22.07 | 22.07 | 22.00 | 22.00 | 2,650 | -0.03(-0.13%) |
Aug 05, 2016 | 22.03 | 22.03 | 22.03 | 22.03 | 7,803 | +0.33(+1.51%) |
Aug 04, 2016 | 21.70 | 21.70 | 21.70 | 21.70 | 289 | +0.16(+0.76%) |
Aug 03, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 777 | +0.20(+0.94%) |
Aug 02, 2016 | 21.34 | 21.34 | 21.28 | 21.34 | 1,998 | -0.26(-1.19%) |
Jul 29, 2016 | 21.59 | 21.59 | 21.59 | 21.59 | 8 | +0.42(+1.97%) |
Jul 28, 2016 | 21.20 | 21.20 | 21.19 | 21.17 | 852 | -0.03(-0.14%) |
Jul 27, 2016 | 21.25 | 21.25 | 21.20 | 21.20 | 2,023 | -0.19(-0.87%) |
Jul 26, 2016 | 21.44 | 21.44 | 21.34 | 21.39 | 3,479 | -0.10(-0.48%) |
Jul 22, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 114 | +0.04(+0.19%) |
Jul 21, 2016 | 21.45 | 21.45 | 21.45 | 21.45 | 2,273 | +0.27(+1.27%) |
Jul 19, 2016 | 21.18 | 21.18 | 21.18 | 21.18 | 15 | +0.11(+0.52%) |
Jul 18, 2016 | 20.96 | 21.07 | 20.96 | 21.07 | 6,412 | +0.88(+4.33%) |
Jul 11, 2016 | 20.37 | 20.37 | 20.20 | 20.20 | 1 | +0.64(+3.25%) |
Jul 07, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 579 | -0.85(-4.18%) |
Jul 01, 2016 | 20.55 | 20.55 | 20.42 | 20.42 | 121 | +0.25(+1.26%) |
Jun 30, 2016 | 20.16 | 20.16 | 20.16 | 20.16 | 289 | +0.50(+2.53%) |