Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.72 | 20.95 | 20.65 | 20.74 | 981,532 | +0.01(+0.04%) |
Jan 30, 2017 | 20.66 | 20.76 | 20.36 | 20.73 | 551,103 | +0.03(+0.14%) |
Jan 27, 2017 | 20.95 | 20.95 | 20.47 | 20.70 | 297,251 | -0.17(-0.82%) |
Jan 26, 2017 | 20.89 | 21.01 | 20.69 | 20.87 | 533,939 | -0.04(-0.18%) |
Jan 25, 2017 | 21.08 | 21.14 | 20.89 | 20.91 | 795,514 | -0.21(-0.98%) |
Jan 24, 2017 | 20.95 | 21.21 | 20.92 | 21.12 | 1,052,002 | +0.08(+0.39%) |
Jan 23, 2017 | 20.71 | 21.07 | 20.67 | 21.04 | 377,646 | +0.39(+1.87%) |
Jan 20, 2017 | 20.50 | 20.67 | 20.50 | 20.65 | 372,677 | +0.07(+0.36%) |
Jan 19, 2017 | 20.79 | 20.81 | 20.51 | 20.58 | 477,499 | -0.33(-1.60%) |
Jan 18, 2017 | 20.93 | 20.93 | 20.60 | 20.91 | 636,652 | -0.01(-0.04%) |
Jan 17, 2017 | 20.64 | 20.95 | 20.61 | 20.92 | 639,846 | +0.34(+1.66%) |
Jan 13, 2017 | 20.58 | 20.58 | 20.58 | 0 | -0.04(-0.22%) | |
Jan 12, 2017 | 20.50 | 20.67 | 20.24 | 20.62 | 360,211 | +0.18(+0.87%) |
Jan 11, 2017 | 20.54 | 20.83 | 20.42 | 20.44 | 438,054 | -0.13(-0.61%) |
Jan 10, 2017 | 20.64 | 20.75 | 20.53 | 20.57 | 567,086 | -0.11(-0.54%) |
Jan 09, 2017 | 21.01 | 21.03 | 20.66 | 20.68 | 650,406 | -0.24(-1.13%) |
Jan 06, 2017 | 20.66 | 20.95 | 20.66 | 20.92 | 665,729 | +0.00(+0.00%) |
Jan 05, 2017 | 20.72 | 20.95 | 20.58 | 20.92 | 482,321 | +0.06(+0.28%) |
Jan 04, 2017 | 20.55 | 20.91 | 20.47 | 20.86 | 595,854 | +0.42(+2.03%) |
Jan 03, 2017 | 20.46 | 20.59 | 20.26 | 20.44 | 603,998 | +0.04(+0.22%) |
Dec 30, 2016 | 20.40 | 20.40 | 20.40 | 0 | +0.35(+1.74%) | |
Dec 29, 2016 | 19.83 | 20.10 | 19.69 | 20.05 | 390,659 | +0.33(+1.69%) |
Dec 28, 2016 | 20.03 | 20.12 | 19.54 | 19.72 | 534,697 | -0.27(-1.37%) |
Dec 27, 2016 | 19.77 | 20.07 | 19.77 | 19.99 | 524,998 | +0.22(+1.13%) |
Dec 23, 2016 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 19.98 | 20.06 | 19.67 | 19.77 | 756,818 | -0.27(-1.33%) |
Dec 21, 2016 | 20.45 | 20.68 | 20.02 | 20.04 | 844,534 | -0.39(-1.89%) |
Dec 20, 2016 | 20.28 | 20.65 | 20.22 | 20.42 | 664,717 | +0.04(+0.22%) |
Dec 19, 2016 | 20.29 | 20.57 | 20.11 | 20.38 | 962,175 | +0.29(+1.44%) |
Dec 16, 2016 | 20.01 | 20.40 | 19.98 | 20.09 | 1,717,563 | +0.28(+1.42%) |
Dec 15, 2016 | 20.18 | 20.51 | 19.69 | 19.81 | 791,753 | -0.40(-1.98%) |
Dec 14, 2016 | 20.87 | 20.91 | 20.20 | 20.21 | 854,157 | -0.66(-3.16%) |
Dec 13, 2016 | 21.03 | 21.03 | 20.62 | 20.87 | 1,141,669 | +0.11(+0.54%) |
Dec 12, 2016 | 20.57 | 20.76 | 20.41 | 20.76 | 690,105 | +0.12(+0.57%) |
Dec 09, 2016 | 20.51 | 20.72 | 20.45 | 20.64 | 944,365 | +0.14(+0.68%) |
Dec 08, 2016 | 20.14 | 20.51 | 19.93 | 20.50 | 537,098 | +0.26(+1.31%) |
Dec 07, 2016 | 19.99 | 20.24 | 19.88 | 20.23 | 635,359 | +0.33(+1.66%) |
Dec 06, 2016 | 19.72 | 19.94 | 19.51 | 19.90 | 840,975 | +0.26(+1.35%) |
Dec 05, 2016 | 19.89 | 19.96 | 19.64 | 19.64 | 839,749 | -0.16(-0.82%) |
Dec 02, 2016 | 19.84 | 20.21 | 19.78 | 19.80 | 569,817 | +0.10(+0.52%) |
Dec 01, 2016 | 19.78 | 19.92 | 19.56 | 19.70 | 612,660 | -0.24(-1.18%) |
Nov 30, 2016 | 19.94 | 20.06 | 19.78 | 19.93 | 886,781 | -0.20(-0.99%) |
Nov 29, 2016 | 19.85 | 20.34 | 19.85 | 20.13 | 411,087 | +0.25(+1.26%) |
Nov 28, 2016 | 19.98 | 20.20 | 19.84 | 19.88 | 453,716 | -0.09(-0.44%) |
Nov 25, 2016 | 19.95 | 20.11 | 19.85 | 19.97 | 287,273 | +0.05(+0.26%) |
Nov 23, 2016 | 19.92 | 19.92 | 19.92 | 0 | +0.10(+0.48%) | |
Nov 22, 2016 | 19.32 | 19.88 | 19.26 | 19.82 | 924,639 | +0.60(+3.14%) |
Nov 21, 2016 | 19.29 | 19.49 | 19.17 | 19.22 | 438,422 | +0.00(+0.00%) |
Nov 18, 2016 | 19.28 | 19.50 | 19.15 | 19.22 | 588,893 | -0.04(-0.23%) |
Nov 17, 2016 | 19.52 | 19.70 | 19.24 | 19.26 | 505,983 | -0.24(-1.24%) |
Nov 16, 2016 | 19.32 | 19.59 | 19.22 | 19.50 | 611,584 | +0.10(+0.53%) |
Nov 15, 2016 | 19.49 | 19.84 | 19.25 | 19.40 | 1,031,909 | -0.02(-0.11%) |
Nov 14, 2016 | 18.94 | 19.43 | 18.62 | 19.42 | 780,130 | +0.56(+2.96%) |
Nov 11, 2016 | 18.51 | 19.02 | 18.46 | 18.86 | 888,302 | +0.47(+2.56%) |
Nov 10, 2016 | 18.40 | 18.60 | 17.88 | 18.39 | 718,325 | +0.00(+0.00%) |
Nov 09, 2016 | 18.35 | 18.60 | 18.19 | 18.39 | 878,831 | -0.53(-2.80%) |
Nov 08, 2016 | 18.66 | 19.02 | 18.56 | 18.92 | 540,477 | +0.21(+1.14%) |
Nov 07, 2016 | 18.49 | 18.73 | 18.48 | 18.71 | 491,993 | +0.46(+2.50%) |
Nov 04, 2016 | 18.47 | 18.47 | 18.23 | 18.25 | 510,239 | -0.13(-0.72%) |
Nov 03, 2016 | 17.93 | 18.53 | 17.73 | 18.39 | 715,092 | +0.18(+1.01%) |
Nov 02, 2016 | 18.47 | 18.53 | 18.20 | 18.20 | 345,578 | -0.26(-1.39%) |