Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.84 | 21.08 | 20.66 | 21.04 | 620,698 | +0.20(+0.96%) |
Jan 30, 2017 | 20.84 | 20.96 | 20.56 | 20.84 | 393,066 | -0.01(-0.05%) |
Jan 27, 2017 | 21.07 | 21.07 | 20.75 | 20.85 | 389,260 | -0.21(-1.00%) |
Jan 26, 2017 | 21.26 | 21.47 | 20.92 | 21.06 | 525,268 | -0.14(-0.66%) |
Jan 25, 2017 | 20.57 | 21.24 | 20.57 | 21.20 | 1,137,435 | +0.69(+3.36%) |
Jan 24, 2017 | 20.04 | 20.60 | 19.99 | 20.51 | 928,458 | +0.51(+2.55%) |
Jan 23, 2017 | 20.06 | 20.27 | 19.79 | 20.00 | 456,726 | -0.03(-0.15%) |
Jan 20, 2017 | 20.13 | 20.25 | 19.97 | 20.03 | 392,344 | +0.03(+0.15%) |
Jan 19, 2017 | 20.52 | 20.57 | 19.92 | 20.00 | 515,064 | -0.51(-2.49%) |
Jan 18, 2017 | 20.72 | 20.87 | 20.42 | 20.51 | 305,455 | -0.18(-0.87%) |
Jan 17, 2017 | 20.60 | 20.90 | 20.56 | 20.69 | 574,901 | +0.01(+0.05%) |
Jan 13, 2017 | 20.68 | 20.68 | 20.68 | 0 | +0.05(+0.24%) | |
Jan 12, 2017 | 20.36 | 20.63 | 20.10 | 20.63 | 672,365 | +0.15(+0.73%) |
Jan 11, 2017 | 20.24 | 20.65 | 20.20 | 20.48 | 922,503 | +0.32(+1.59%) |
Jan 10, 2017 | 20.01 | 20.20 | 19.92 | 20.16 | 917,278 | +0.20(+1.00%) |
Jan 09, 2017 | 20.13 | 20.13 | 19.89 | 19.96 | 729,345 | -0.13(-0.65%) |
Jan 06, 2017 | 20.06 | 20.13 | 19.98 | 20.09 | 361,280 | -0.02(-0.10%) |
Jan 05, 2017 | 20.41 | 20.41 | 19.99 | 20.11 | 504,484 | -0.10(-0.49%) |
Jan 04, 2017 | 20.28 | 20.39 | 20.17 | 20.21 | 471,310 | +0.02(+0.10%) |
Jan 03, 2017 | 20.36 | 20.87 | 19.86 | 20.19 | 755,690 | +0.09(+0.45%) |
Dec 30, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.05(+0.25%) | |
Dec 29, 2016 | 19.75 | 20.05 | 19.75 | 20.05 | 486,612 | +0.29(+1.47%) |
Dec 28, 2016 | 19.88 | 19.93 | 19.66 | 19.76 | 411,579 | -0.11(-0.55%) |
Dec 27, 2016 | 19.83 | 20.04 | 19.76 | 19.87 | 305,974 | +0.11(+0.56%) |
Dec 23, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.21(-1.05%) | |
Dec 22, 2016 | 20.04 | 20.04 | 19.63 | 19.97 | 465,846 | -0.07(-0.35%) |
Dec 21, 2016 | 20.54 | 20.60 | 20.00 | 20.04 | 718,153 | -0.56(-2.72%) |
Dec 20, 2016 | 20.72 | 20.90 | 20.52 | 20.60 | 386,226 | -0.12(-0.58%) |
Dec 19, 2016 | 20.99 | 20.99 | 20.56 | 20.72 | 413,796 | -0.17(-0.81%) |
Dec 16, 2016 | 20.46 | 21.03 | 20.34 | 20.89 | 1,418,879 | +0.50(+2.45%) |
Dec 15, 2016 | 20.57 | 20.67 | 20.33 | 20.39 | 466,578 | -0.18(-0.88%) |
Dec 14, 2016 | 20.85 | 21.10 | 20.55 | 20.57 | 481,106 | -0.37(-1.77%) |
Dec 13, 2016 | 20.63 | 20.99 | 20.63 | 20.94 | 982,463 | +0.25(+1.21%) |
Dec 12, 2016 | 20.87 | 20.88 | 20.41 | 20.69 | 766,171 | -0.32(-1.52%) |
Dec 09, 2016 | 21.22 | 21.30 | 21.00 | 21.01 | 573,192 | -0.07(-0.33%) |
Dec 08, 2016 | 20.84 | 21.50 | 20.82 | 21.08 | 1,479,001 | +0.40(+1.93%) |
Dec 07, 2016 | 20.24 | 20.68 | 20.12 | 20.68 | 1,108,852 | +0.55(+2.73%) |
Dec 06, 2016 | 20.25 | 20.29 | 19.64 | 20.13 | 1,145,514 | -0.04(-0.20%) |
Dec 05, 2016 | 20.13 | 20.49 | 20.13 | 20.17 | 954,164 | +0.15(+0.75%) |
Dec 02, 2016 | 19.92 | 20.06 | 19.56 | 20.02 | 758,078 | +0.03(+0.15%) |
Dec 01, 2016 | 20.26 | 20.50 | 19.60 | 19.99 | 1,544,807 | -0.28(-1.38%) |
Nov 30, 2016 | 20.87 | 20.89 | 20.14 | 20.27 | 688,217 | -0.43(-2.08%) |
Nov 29, 2016 | 20.97 | 21.10 | 20.60 | 20.70 | 796,656 | -0.29(-1.38%) |
Nov 28, 2016 | 21.54 | 21.75 | 20.96 | 20.99 | 741,851 | -0.62(-2.87%) |
Nov 25, 2016 | 21.46 | 21.79 | 21.36 | 21.61 | 1,117,671 | +0.25(+1.17%) |
Nov 23, 2016 | 21.36 | 21.36 | 21.36 | 0 | +0.60(+2.89%) | |
Nov 22, 2016 | 20.35 | 20.76 | 20.16 | 20.76 | 1,103,248 | +0.46(+2.27%) |
Nov 21, 2016 | 20.12 | 20.42 | 20.12 | 20.30 | 905,942 | +0.29(+1.45%) |
Nov 18, 2016 | 20.44 | 20.65 | 19.94 | 20.01 | 1,208,034 | -0.22(-1.09%) |
Nov 17, 2016 | 20.27 | 20.66 | 19.96 | 20.23 | 6,633,072 | -0.98(-4.60%) |
Nov 16, 2016 | 21.18 | 21.40 | 20.75 | 21.21 | 737,573 | +0.03(+0.12%) |
Nov 15, 2016 | 21.36 | 21.51 | 20.92 | 21.18 | 650,987 | -0.03(-0.12%) |
Nov 14, 2016 | 21.77 | 22.07 | 21.07 | 21.21 | 1,132,067 | -0.37(-1.71%) |
Nov 11, 2016 | 21.17 | 21.85 | 21.10 | 21.58 | 1,288,340 | +0.55(+2.63%) |
Nov 10, 2016 | 20.39 | 21.24 | 20.39 | 21.02 | 1,113,095 | +0.77(+3.82%) |
Nov 09, 2016 | 19.13 | 20.35 | 19.12 | 20.25 | 676,144 | +0.73(+3.74%) |
Nov 08, 2016 | 19.60 | 18.77 | 19.52 | 971,881 | +0.45(+2.35%) | |
Nov 07, 2016 | 18.52 | 19.18 | 18.52 | 19.07 | 632,688 | +0.62(+3.33%) |
Nov 04, 2016 | 18.16 | 18.71 | 18.13 | 18.45 | 640,462 | +0.25(+1.40%) |
Nov 03, 2016 | 18.55 | 18.72 | 18.13 | 18.20 | 934,138 | -0.13(-0.72%) |
Nov 02, 2016 | 18.45 | 18.67 | 18.11 | 18.33 | 687,231 | -0.21(-1.14%) |