Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.90 | 21.27 | 20.82 | 21.24 | 594,843 | +0.30(+1.42%) |
Jan 30, 2017 | 21.19 | 21.20 | 20.87 | 20.94 | 972,548 | -0.42(-1.97%) |
Jan 27, 2017 | 21.39 | 21.47 | 20.99 | 21.36 | 790,554 | -0.12(-0.57%) |
Jan 26, 2017 | 21.49 | 21.62 | 21.33 | 21.48 | 526,714 | +0.14(+0.66%) |
Jan 25, 2017 | 20.73 | 21.38 | 20.73 | 21.34 | 1,025,783 | -0.15(-0.69%) |
Jan 24, 2017 | 21.25 | 21.60 | 21.03 | 21.49 | 370,431 | +0.33(+1.57%) |
Jan 23, 2017 | 21.12 | 21.24 | 20.90 | 21.16 | 281,774 | -0.03(-0.12%) |
Jan 20, 2017 | 21.08 | 21.26 | 20.99 | 21.18 | 409,192 | +0.16(+0.75%) |
Jan 19, 2017 | 21.36 | 21.37 | 20.96 | 21.03 | 503,396 | -0.26(-1.23%) |
Jan 18, 2017 | 21.24 | 21.31 | 20.90 | 21.29 | 349,557 | +0.18(+0.87%) |
Jan 17, 2017 | 21.56 | 21.56 | 21.01 | 21.10 | 571,713 | -0.65(-2.98%) |
Jan 13, 2017 | 21.75 | 21.75 | 21.75 | 0 | +0.26(+1.22%) | |
Jan 12, 2017 | 21.83 | 21.83 | 21.20 | 21.49 | 661,255 | -0.47(-2.15%) |
Jan 11, 2017 | 21.73 | 21.96 | 21.34 | 21.96 | 704,183 | +0.24(+1.09%) |
Jan 10, 2017 | 21.26 | 21.83 | 21.26 | 21.73 | 1,290,810 | -0.08(-0.36%) |
Jan 09, 2017 | 22.01 | 22.01 | 21.61 | 21.80 | 328,933 | -0.36(-1.62%) |
Jan 06, 2017 | 22.16 | 22.28 | 22.03 | 22.16 | 353,493 | +0.08(+0.36%) |
Jan 05, 2017 | 22.46 | 22.50 | 21.95 | 22.08 | 478,321 | -0.49(-2.17%) |
Jan 04, 2017 | 22.30 | 22.59 | 22.18 | 22.57 | 431,433 | +0.38(+1.69%) |
Jan 03, 2017 | 22.43 | 22.58 | 21.94 | 22.20 | 438,162 | +0.13(+0.59%) |
Dec 30, 2016 | 22.07 | 22.07 | 22.07 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 22.12 | 22.31 | 21.93 | 22.08 | 304,507 | +0.01(+0.04%) |
Dec 28, 2016 | 22.35 | 22.35 | 22.04 | 22.08 | 316,288 | -0.21(-0.94%) |
Dec 27, 2016 | 22.22 | 22.29 | 22.08 | 22.29 | 171,417 | +0.17(+0.75%) |
Dec 23, 2016 | 22.12 | 22.12 | 22.12 | 0 | +0.10(+0.44%) | |
Dec 22, 2016 | 21.97 | 22.16 | 21.90 | 22.02 | 454,223 | +0.11(+0.48%) |
Dec 21, 2016 | 21.76 | 22.06 | 21.61 | 21.92 | 521,888 | +0.27(+1.25%) |
Dec 20, 2016 | 21.42 | 21.68 | 21.35 | 21.65 | 284,439 | +0.39(+1.84%) |
Dec 19, 2016 | 21.08 | 21.30 | 20.99 | 21.25 | 538,605 | +0.19(+0.91%) |
Dec 16, 2016 | 21.48 | 21.71 | 21.05 | 21.06 | 1,914,170 | -0.37(-1.75%) |
Dec 15, 2016 | 21.33 | 21.57 | 21.22 | 21.44 | 742,387 | +0.21(+0.99%) |
Dec 14, 2016 | 21.10 | 21.43 | 20.98 | 21.23 | 677,042 | -0.01(-0.04%) |
Dec 13, 2016 | 21.13 | 21.32 | 20.86 | 21.24 | 714,774 | +0.10(+0.45%) |
Dec 12, 2016 | 21.47 | 21.64 | 21.04 | 21.14 | 663,792 | -0.33(-1.54%) |
Dec 09, 2016 | 21.39 | 21.50 | 21.12 | 21.47 | 871,417 | +0.09(+0.41%) |
Dec 08, 2016 | 21.26 | 21.43 | 20.91 | 21.39 | 1,346,137 | +0.16(+0.74%) |
Dec 07, 2016 | 21.45 | 21.45 | 21.20 | 21.23 | 988,221 | -0.30(-1.38%) |
Dec 06, 2016 | 21.29 | 21.57 | 21.23 | 21.52 | 509,502 | +0.27(+1.27%) |
Dec 05, 2016 | 21.18 | 21.44 | 21.15 | 21.25 | 549,828 | +0.20(+0.95%) |
Dec 02, 2016 | 21.18 | 21.28 | 20.93 | 21.05 | 520,153 | -0.22(-1.02%) |
Dec 01, 2016 | 21.13 | 21.41 | 21.12 | 21.27 | 827,544 | +0.11(+0.54%) |
Nov 30, 2016 | 21.26 | 21.31 | 21.01 | 21.16 | 457,778 | +0.24(+1.12%) |
Nov 29, 2016 | 20.91 | 21.16 | 20.90 | 20.92 | 435,561 | +0.03(+0.17%) |
Nov 28, 2016 | 21.11 | 21.25 | 20.83 | 20.89 | 389,651 | -0.33(-1.56%) |
Nov 25, 2016 | 21.24 | 21.26 | 21.11 | 21.22 | 119,685 | -0.03(-0.16%) |
Nov 23, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.18(+0.87%) | |
Nov 22, 2016 | 20.91 | 21.10 | 20.86 | 21.07 | 407,562 | +0.19(+0.92%) |
Nov 21, 2016 | 20.91 | 20.91 | 20.61 | 20.88 | 201,805 | +0.02(+0.08%) |
Nov 18, 2016 | 20.57 | 20.90 | 20.47 | 20.86 | 381,222 | +0.35(+1.70%) |
Nov 17, 2016 | 20.38 | 20.56 | 20.23 | 20.51 | 392,564 | +0.21(+1.03%) |
Nov 16, 2016 | 20.19 | 20.42 | 20.05 | 20.30 | 324,553 | -0.04(-0.21%) |
Nov 15, 2016 | 19.93 | 20.40 | 19.59 | 20.35 | 306,914 | +0.24(+1.17%) |
Nov 14, 2016 | 20.10 | 20.78 | 19.83 | 20.11 | 621,758 | +0.29(+1.45%) |
Nov 11, 2016 | 19.06 | 19.85 | 19.01 | 19.83 | 851,238 | +0.73(+3.83%) |
Nov 10, 2016 | 18.50 | 19.19 | 18.49 | 19.09 | 609,008 | +0.89(+4.88%) |
Nov 09, 2016 | 17.21 | 18.29 | 17.07 | 18.20 | 630,871 | +1.17(+6.85%) |
Nov 08, 2016 | 16.99 | 17.14 | 16.92 | 17.04 | 272,889 | -0.05(-0.31%) |
Nov 07, 2016 | 17.02 | 17.13 | 16.92 | 17.09 | 322,805 | +0.46(+2.78%) |
Nov 04, 2016 | 16.59 | 16.81 | 16.43 | 16.63 | 366,894 | +0.04(+0.26%) |
Nov 03, 2016 | 16.51 | 16.66 | 16.44 | 16.58 | 348,200 | +0.17(+1.01%) |
Nov 02, 2016 | 16.62 | 16.63 | 16.34 | 16.42 | 308,866 | -0.29(-1.72%) |