Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.52 | 20.67 | 20.43 | 20.44 | 64,999 | -0.02(-0.10%) |
Jan 30, 2017 | 20.44 | 20.47 | 20.43 | 20.46 | 59,111 | +0.00(+0.02%) |
Jan 27, 2017 | 20.44 | 20.47 | 20.44 | 20.46 | 54,369 | +0.01(+0.04%) |
Jan 26, 2017 | 20.44 | 20.47 | 20.43 | 20.45 | 38,992 | +0.01(+0.04%) |
Jan 25, 2017 | 20.43 | 20.47 | 20.41 | 20.44 | 98,376 | +0.01(+0.04%) |
Jan 24, 2017 | 20.42 | 20.46 | 20.41 | 20.43 | 40,394 | +0.01(+0.05%) |
Jan 23, 2017 | 20.42 | 20.42 | 20.40 | 20.42 | 52,559 | +0.02(+0.07%) |
Jan 20, 2017 | 20.42 | 20.42 | 20.38 | 20.41 | 40,606 | +0.01(+0.04%) |
Jan 19, 2017 | 20.40 | 20.41 | 20.39 | 20.40 | 20,087 | -0.01(-0.04%) |
Jan 18, 2017 | 20.42 | 20.42 | 20.39 | 20.41 | 31,201 | -0.02(-0.08%) |
Jan 17, 2017 | 20.41 | 20.42 | 20.38 | 20.42 | 133,686 | +0.02(+0.08%) |
Jan 13, 2017 | 20.41 | 20.41 | 20.41 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 20.38 | 20.42 | 20.38 | 20.40 | 51,542 | -0.02(-0.08%) |
Jan 11, 2017 | 20.41 | 20.42 | 20.40 | 20.42 | 23,205 | -0.01(-0.04%) |
Jan 10, 2017 | 20.41 | 20.42 | 20.39 | 20.42 | 35,528 | +0.01(+0.04%) |
Jan 09, 2017 | 20.40 | 20.42 | 20.40 | 20.42 | 24,194 | +0.00(+0.01%) |
Jan 06, 2017 | 20.41 | 20.42 | 20.38 | 20.41 | 52,011 | +0.01(+0.04%) |
Jan 05, 2017 | 20.40 | 20.41 | 20.38 | 20.41 | 10,392 | -0.00(-0.01%) |
Jan 04, 2017 | 20.38 | 20.42 | 20.36 | 20.41 | 211,054 | +0.02(+0.12%) |
Jan 03, 2017 | 20.38 | 20.38 | 20.33 | 20.38 | 82,709 | +0.01(+0.04%) |
Dec 30, 2016 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 20.38 | 20.38 | 20.35 | 20.38 | 29,988 | +0.00(+0.01%) |
Dec 28, 2016 | 20.37 | 20.38 | 20.36 | 20.37 | 8,923 | +0.01(+0.07%) |
Dec 27, 2016 | 20.36 | 20.37 | 20.33 | 20.36 | 66,517 | -0.01(-0.06%) |
Dec 23, 2016 | 20.37 | 20.37 | 20.37 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 20.36 | 20.36 | 20.33 | 20.35 | 30,165 | -0.01(-0.04%) |
Dec 21, 2016 | 20.36 | 20.36 | 20.33 | 20.36 | 27,695 | +0.02(+0.09%) |
Dec 20, 2016 | 20.35 | 20.35 | 20.33 | 20.34 | 9,040 | -0.01(-0.05%) |
Dec 19, 2016 | 20.34 | 20.35 | 20.33 | 20.35 | 40,360 | +0.02(+0.12%) |
Dec 16, 2016 | 20.35 | 20.35 | 20.32 | 20.32 | 48,443 | -0.02(-0.08%) |
Dec 15, 2016 | 20.33 | 20.34 | 20.32 | 20.34 | 22,667 | +0.01(+0.06%) |
Dec 14, 2016 | 20.32 | 20.33 | 20.30 | 20.33 | 34,178 | +0.02(+0.10%) |
Dec 13, 2016 | 20.32 | 20.33 | 20.31 | 20.31 | 24,393 | +0.01(+0.04%) |
Dec 12, 2016 | 20.32 | 20.32 | 20.30 | 20.30 | 27,302 | +0.00(+0.00%) |
Dec 09, 2016 | 20.33 | 20.33 | 20.30 | 20.30 | 26,360 | -0.02(-0.08%) |
Dec 08, 2016 | 20.32 | 20.32 | 20.30 | 20.31 | 18,433 | +0.02(+0.08%) |
Dec 07, 2016 | 20.30 | 20.32 | 20.30 | 20.30 | 33,593 | +0.00(+0.00%) |
Dec 06, 2016 | 20.32 | 20.32 | 20.29 | 20.30 | 58,383 | +0.00(+0.00%) |
Dec 05, 2016 | 20.30 | 20.32 | 20.29 | 20.30 | 14,604 | -0.02(-0.08%) |
Dec 02, 2016 | 20.32 | 20.32 | 20.30 | 20.32 | 22,476 | +0.00(+0.00%) |
Dec 01, 2016 | 20.33 | 20.33 | 20.31 | 20.32 | 17,191 | +0.01(+0.03%) |
Nov 30, 2016 | 20.33 | 20.33 | 20.28 | 20.31 | 52,605 | +0.02(+0.08%) |
Nov 29, 2016 | 20.32 | 20.33 | 20.29 | 20.29 | 37,891 | -0.01(-0.04%) |
Nov 28, 2016 | 20.29 | 20.32 | 20.29 | 20.30 | 8,104 | -0.01(-0.04%) |
Nov 25, 2016 | 20.29 | 20.33 | 20.29 | 20.31 | 14,556 | +0.00(+0.00%) |
Nov 23, 2016 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.31 | 20.31 | 20.29 | 20.30 | 25,563 | +0.00(+0.02%) |
Nov 21, 2016 | 20.29 | 20.30 | 20.29 | 20.29 | 36,573 | -0.00(-0.01%) |
Nov 18, 2016 | 20.25 | 20.31 | 20.24 | 20.30 | 100,624 | +0.03(+0.13%) |
Nov 17, 2016 | 20.27 | 20.30 | 20.24 | 20.27 | 83,659 | +0.01(+0.03%) |
Nov 16, 2016 | 20.26 | 20.27 | 20.23 | 20.26 | 50,228 | +0.03(+0.17%) |
Nov 15, 2016 | 20.26 | 20.26 | 20.23 | 20.23 | 32,563 | -0.02(-0.11%) |
Nov 14, 2016 | 20.26 | 20.27 | 20.22 | 20.25 | 34,205 | +0.03(+0.15%) |
Nov 11, 2016 | 20.25 | 20.28 | 20.22 | 20.22 | 45,553 | -0.02(-0.10%) |
Nov 10, 2016 | 20.23 | 20.29 | 20.22 | 20.24 | 119,595 | -0.02(-0.09%) |
Nov 09, 2016 | 20.22 | 20.26 | 20.22 | 20.26 | 9,077 | +0.03(+0.13%) |
Nov 08, 2016 | 20.26 | 20.27 | 20.22 | 20.23 | 6,671 | -0.01(-0.05%) |
Nov 07, 2016 | 20.23 | 20.30 | 20.21 | 20.24 | 119,950 | -0.01(-0.04%) |
Nov 04, 2016 | 20.25 | 20.25 | 20.23 | 20.25 | 5,708 | +0.00(+0.00%) |
Nov 03, 2016 | 20.22 | 20.25 | 20.21 | 20.25 | 10,791 | +0.00(+0.00%) |
Nov 02, 2016 | 20.26 | 20.26 | 20.21 | 20.25 | 6,747 | +0.00(+0.01%) |