Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.32 | 20.35 | 20.19 | 20.29 | 2,934,775 | -0.11(-0.53%) |
Jan 30, 2017 | 20.42 | 20.42 | 20.31 | 20.40 | 2,327,506 | -0.19(-0.91%) |
Jan 27, 2017 | 20.60 | 20.61 | 20.57 | 20.58 | 2,660,299 | -0.04(-0.21%) |
Jan 26, 2017 | 20.63 | 20.67 | 20.60 | 20.63 | 2,424,750 | +0.06(+0.31%) |
Jan 25, 2017 | 20.56 | 20.59 | 20.52 | 20.56 | 3,141,130 | +0.14(+0.70%) |
Jan 24, 2017 | 20.31 | 20.45 | 20.30 | 20.42 | 3,052,597 | +0.10(+0.49%) |
Jan 23, 2017 | 20.33 | 20.34 | 20.22 | 20.32 | 2,855,290 | -0.14(-0.67%) |
Jan 20, 2017 | 20.47 | 20.50 | 20.38 | 20.45 | 2,336,110 | +0.07(+0.35%) |
Jan 19, 2017 | 20.45 | 20.49 | 20.36 | 20.38 | 2,881,031 | -0.06(-0.28%) |
Jan 18, 2017 | 20.35 | 20.45 | 20.32 | 20.44 | 2,875,883 | +0.11(+0.56%) |
Jan 17, 2017 | 20.37 | 20.40 | 20.31 | 20.32 | 2,249,042 | -0.29(-1.43%) |
Jan 13, 2017 | 20.62 | 20.62 | 20.62 | 0 | +0.05(+0.24%) | |
Jan 12, 2017 | 20.53 | 20.57 | 20.40 | 20.57 | 1,984,897 | -0.06(-0.31%) |
Jan 11, 2017 | 20.63 | 20.70 | 20.49 | 20.63 | 2,845,498 | +0.09(+0.45%) |
Jan 10, 2017 | 20.54 | 20.61 | 20.52 | 20.54 | 3,765,528 | -0.04(-0.17%) |
Jan 09, 2017 | 20.58 | 20.59 | 20.53 | 20.58 | 5,383,279 | -0.04(-0.21%) |
Jan 06, 2017 | 20.58 | 20.65 | 20.52 | 20.62 | 2,794,845 | +0.07(+0.35%) |
Jan 05, 2017 | 20.53 | 20.56 | 20.48 | 20.55 | 3,156,175 | -0.03(-0.14%) |
Jan 04, 2017 | 20.50 | 20.58 | 20.46 | 20.58 | 5,321,455 | +0.10(+0.49%) |
Jan 03, 2017 | 20.35 | 20.48 | 20.34 | 20.48 | 7,054,424 | +0.33(+1.64%) |
Dec 30, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.02(+0.11%) | |
Dec 29, 2016 | 20.14 | 20.18 | 20.11 | 20.12 | 1,964,309 | -0.06(-0.28%) |
Dec 28, 2016 | 20.25 | 20.27 | 20.16 | 20.18 | 2,613,709 | -0.04(-0.18%) |
Dec 27, 2016 | 20.22 | 20.26 | 20.22 | 20.22 | 2,385,927 | -0.02(-0.11%) |
Dec 23, 2016 | 20.24 | 20.24 | 20.24 | 0 | +0.05(+0.25%) | |
Dec 22, 2016 | 20.20 | 20.22 | 20.17 | 20.19 | 4,407,426 | -0.02(-0.11%) |
Dec 21, 2016 | 20.19 | 20.23 | 20.17 | 20.21 | 2,203,517 | -0.05(-0.24%) |
Dec 20, 2016 | 20.25 | 20.29 | 20.23 | 20.26 | 2,509,764 | +0.10(+0.50%) |
Dec 19, 2016 | 20.16 | 20.19 | 20.14 | 20.16 | 2,265,413 | +0.01(+0.04%) |
Dec 16, 2016 | 20.15 | 20.20 | 20.11 | 20.15 | 3,848,564 | -0.01(-0.04%) |
Dec 15, 2016 | 20.07 | 20.21 | 20.04 | 20.16 | 2,236,384 | +0.15(+0.75%) |
Dec 14, 2016 | 20.06 | 20.14 | 20.00 | 20.01 | 3,091,862 | -0.14(-0.68%) |
Dec 13, 2016 | 20.04 | 20.16 | 20.02 | 20.14 | 2,010,725 | +0.25(+1.26%) |
Dec 12, 2016 | 19.94 | 20.01 | 19.88 | 19.89 | 2,698,605 | -0.18(-0.89%) |
Dec 09, 2016 | 19.97 | 20.09 | 19.96 | 20.07 | 2,536,195 | +0.17(+0.86%) |
Dec 08, 2016 | 19.85 | 19.96 | 19.83 | 19.90 | 4,706,372 | +0.11(+0.54%) |
Dec 07, 2016 | 19.60 | 19.81 | 19.59 | 19.79 | 5,473,458 | +0.26(+1.32%) |
Dec 06, 2016 | 19.38 | 19.56 | 19.36 | 19.53 | 4,636,251 | +0.20(+1.04%) |
Dec 05, 2016 | 19.30 | 19.37 | 19.28 | 19.33 | 3,946,170 | +0.11(+0.56%) |
Dec 02, 2016 | 19.16 | 19.26 | 19.15 | 19.22 | 2,025,730 | -0.01(-0.04%) |
Dec 01, 2016 | 19.32 | 19.33 | 19.22 | 19.23 | 1,850,539 | -0.13(-0.67%) |
Nov 30, 2016 | 19.39 | 19.45 | 19.36 | 19.36 | 2,490,557 | +0.07(+0.37%) |
Nov 29, 2016 | 19.24 | 19.34 | 19.22 | 19.29 | 2,493,264 | +0.05(+0.26%) |
Nov 28, 2016 | 19.30 | 19.30 | 19.20 | 19.24 | 2,898,259 | -0.09(-0.48%) |
Nov 25, 2016 | 19.32 | 19.35 | 19.30 | 19.33 | 3,217,107 | +0.02(+0.11%) |
Nov 23, 2016 | 19.31 | 19.31 | 19.31 | 0 | +0.04(+0.22%) | |
Nov 22, 2016 | 19.22 | 19.27 | 19.18 | 19.27 | 2,420,361 | +0.06(+0.34%) |
Nov 21, 2016 | 19.13 | 19.20 | 19.11 | 19.20 | 3,112,357 | +0.11(+0.60%) |
Nov 18, 2016 | 19.09 | 19.13 | 19.07 | 19.09 | 4,701,083 | -0.12(-0.63%) |
Nov 17, 2016 | 19.05 | 19.22 | 19.04 | 19.21 | 2,890,709 | +0.22(+1.13%) |
Nov 16, 2016 | 18.97 | 19.05 | 18.96 | 19.00 | 3,537,008 | -0.14(-0.71%) |
Nov 15, 2016 | 19.00 | 19.13 | 18.97 | 19.13 | 1,954,145 | +0.15(+0.79%) |
Nov 14, 2016 | 18.92 | 19.00 | 18.89 | 18.98 | 3,617,899 | +0.06(+0.34%) |
Nov 11, 2016 | 18.87 | 18.92 | 18.81 | 18.92 | 1,965,699 | -0.07(-0.38%) |
Nov 10, 2016 | 19.05 | 19.13 | 18.86 | 18.99 | 2,898,881 | -0.01(-0.04%) |
Nov 09, 2016 | 18.72 | 19.06 | 18.72 | 19.00 | 4,364,675 | +0.11(+0.61%) |
Nov 08, 2016 | 18.74 | 18.93 | 18.74 | 18.88 | 3,215,275 | +0.10(+0.53%) |
Nov 07, 2016 | 18.73 | 18.79 | 18.72 | 18.78 | 3,278,829 | +0.42(+2.30%) |
Nov 04, 2016 | 18.44 | 18.48 | 18.35 | 18.36 | 8,636,125 | -0.22(-1.20%) |
Nov 03, 2016 | 18.69 | 18.72 | 18.55 | 18.58 | 4,189,233 | -0.09(-0.50%) |
Nov 02, 2016 | 18.77 | 18.80 | 18.63 | 18.67 | 2,231,342 | -0.24(-1.25%) |