Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.16 | 21.16 | 21.10 | 21.11 | 1,312 | +0.03(+0.16%) |
Jan 30, 2017 | 21.33 | 21.33 | 21.02 | 21.08 | 4,281 | -0.31(-1.45%) |
Jan 27, 2017 | 21.43 | 21.43 | 21.35 | 21.39 | 1,324 | -0.05(-0.25%) |
Jan 26, 2017 | 21.74 | 21.74 | 21.44 | 21.44 | 2,642 | -0.21(-0.96%) |
Jan 25, 2017 | 21.65 | 21.68 | 21.63 | 21.65 | 5,213 | +0.11(+0.51%) |
Jan 24, 2017 | 21.21 | 21.56 | 21.21 | 21.54 | 801 | +0.28(+1.32%) |
Jan 23, 2017 | 21.39 | 21.39 | 21.26 | 21.26 | 1,702 | -0.12(-0.57%) |
Jan 20, 2017 | 21.38 | 21.39 | 21.38 | 21.38 | 1,063 | +0.14(+0.67%) |
Jan 19, 2017 | 21.29 | 21.32 | 21.24 | 21.24 | 724 | +0.02(+0.09%) |
Jan 18, 2017 | 21.20 | 21.26 | 21.20 | 21.22 | 1,976 | +0.10(+0.47%) |
Jan 17, 2017 | 21.19 | 21.21 | 21.12 | 21.12 | 2,775 | -0.09(-0.42%) |
Jan 13, 2017 | 21.21 | 21.21 | 21.21 | 0 | +0.17(+0.79%) | |
Jan 12, 2017 | 20.93 | 21.06 | 20.93 | 21.05 | 3,062 | -0.06(-0.28%) |
Jan 11, 2017 | 21.14 | 21.14 | 21.10 | 21.10 | 1,045 | +0.06(+0.30%) |
Jan 10, 2017 | 21.09 | 21.22 | 21.04 | 21.04 | 8,455 | -0.09(-0.41%) |
Jan 09, 2017 | 21.12 | 21.21 | 21.05 | 21.13 | 7,288 | +0.07(+0.34%) |
Jan 06, 2017 | 21.10 | 21.10 | 20.94 | 21.05 | 5,831 | +0.08(+0.40%) |
Jan 05, 2017 | 20.98 | 20.98 | 20.85 | 20.97 | 4,956 | +0.07(+0.35%) |
Jan 04, 2017 | 20.67 | 20.90 | 20.64 | 20.90 | 610 | +0.37(+1.83%) |
Jan 03, 2017 | 20.52 | 20.70 | 20.51 | 20.52 | 2,519 | +0.15(+0.73%) |
Dec 30, 2016 | 20.37 | 20.37 | 20.37 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.48 | 20.48 | 20.42 | 20.45 | 2,140 | -0.06(-0.29%) |
Dec 28, 2016 | 20.51 | 20.51 | 20.51 | 20.51 | 205 | -0.19(-0.90%) |
Dec 27, 2016 | 20.66 | 20.70 | 20.66 | 20.70 | 439 | +0.20(+0.96%) |
Dec 23, 2016 | 20.50 | 20.50 | 20.50 | 0 | +0.08(+0.39%) | |
Dec 22, 2016 | 20.52 | 20.52 | 20.42 | 20.42 | 2,509 | -0.15(-0.75%) |
Dec 21, 2016 | 20.59 | 20.59 | 20.55 | 20.58 | 1,807 | -0.00(-0.02%) |
Dec 20, 2016 | 20.54 | 20.58 | 20.51 | 20.58 | 2,511 | +0.06(+0.29%) |
Dec 19, 2016 | 20.36 | 20.52 | 20.36 | 20.52 | 2,231 | +0.06(+0.30%) |
Dec 16, 2016 | 20.33 | 20.52 | 20.33 | 20.46 | 2,209 | +0.08(+0.42%) |
Dec 15, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 901 | -0.03(-0.16%) |
Dec 14, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 131 | -0.14(-0.69%) |
Dec 13, 2016 | 20.49 | 20.56 | 20.49 | 20.55 | 1,931 | -0.07(-0.34%) |
Dec 12, 2016 | 20.69 | 20.85 | 20.62 | 20.62 | 5,199 | -0.19(-0.90%) |
Dec 09, 2016 | 20.81 | 20.81 | 20.78 | 20.81 | 2,575 | -0.02(-0.09%) |
Dec 08, 2016 | 20.73 | 20.83 | 20.62 | 20.83 | 4,932 | +0.25(+1.24%) |
Dec 07, 2016 | 20.43 | 20.57 | 20.42 | 20.57 | 3,405 | +0.14(+0.67%) |
Dec 06, 2016 | 20.29 | 20.44 | 20.29 | 20.44 | 655 | +0.19(+0.92%) |
Dec 05, 2016 | 20.24 | 20.30 | 20.24 | 20.25 | 2,264 | +0.09(+0.44%) |
Dec 02, 2016 | 20.12 | 20.16 | 20.12 | 20.16 | 709 | -0.19(-0.92%) |
Dec 01, 2016 | 20.49 | 20.49 | 20.35 | 20.35 | 3,004 | -0.14(-0.68%) |
Nov 30, 2016 | 20.67 | 20.67 | 20.48 | 20.49 | 1,087 | +0.01(+0.03%) |
Nov 29, 2016 | 20.40 | 20.48 | 20.40 | 20.48 | 1,674 | -0.04(-0.21%) |
Nov 28, 2016 | 20.58 | 20.60 | 20.52 | 20.52 | 1,590 | -0.17(-0.81%) |
Nov 25, 2016 | 20.66 | 20.69 | 20.66 | 20.69 | 978 | +0.08(+0.38%) |
Nov 23, 2016 | 20.61 | 20.61 | 20.61 | 0 | -0.06(-0.29%) | |
Nov 21, 2016 | 20.67 | 148 | +0.11(+0.53%) | |||
Nov 18, 2016 | 20.65 | 20.65 | 20.52 | 20.56 | 5,844 | +0.05(+0.24%) |
Nov 17, 2016 | 20.49 | 20.51 | 20.49 | 20.51 | 8,921 | +0.12(+0.58%) |
Nov 16, 2016 | 20.38 | 20.40 | 20.38 | 20.40 | 2,272 | -0.02(-0.08%) |
Nov 15, 2016 | 20.14 | 20.41 | 20.13 | 20.41 | 1,364 | +0.24(+1.17%) |
Nov 14, 2016 | 20.17 | 20.20 | 20.16 | 20.18 | 888 | +0.04(+0.22%) |
Nov 11, 2016 | 20.13 | 20.13 | 20.13 | 20.13 | 234 | +0.02(+0.10%) |
Nov 10, 2016 | 20.21 | 20.26 | 20.11 | 20.11 | 1,076 | +0.13(+0.65%) |
Nov 09, 2016 | 19.48 | 20.01 | 19.48 | 19.98 | 2,090 | +0.20(+0.99%) |
Nov 08, 2016 | 19.69 | 19.82 | 19.69 | 19.79 | 1,820 | -0.02(-0.10%) |
Nov 07, 2016 | 19.79 | 19.84 | 19.79 | 19.81 | 8,982 | +0.39(+2.03%) |
Nov 04, 2016 | 19.41 | 19.45 | 19.41 | 19.41 | 1,159 | +0.17(+0.87%) |
Nov 03, 2016 | 19.52 | 19.52 | 19.24 | 19.24 | 4,239 | -0.45(-2.30%) |
Nov 02, 2016 | 19.90 | 19.90 | 19.59 | 19.70 | 7,058 | -0.12(-0.60%) |