Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.57 | 20.59 | 20.43 | 20.59 | 551,393 | +0.00(+0.02%) |
Jan 30, 2017 | 20.76 | 20.76 | 20.47 | 20.58 | 442,504 | -0.17(-0.80%) |
Jan 27, 2017 | 20.78 | 20.79 | 20.70 | 20.75 | 290,443 | +0.00(+0.00%) |
Jan 26, 2017 | 20.85 | 20.85 | 20.71 | 20.75 | 363,022 | +0.03(+0.12%) |
Jan 25, 2017 | 20.72 | 20.74 | 20.65 | 20.72 | 713,675 | +0.20(+0.97%) |
Jan 24, 2017 | 20.42 | 20.53 | 20.35 | 20.52 | 387,436 | +0.20(+0.97%) |
Jan 23, 2017 | 20.44 | 20.44 | 20.24 | 20.33 | 470,268 | -0.01(-0.06%) |
Jan 20, 2017 | 20.47 | 20.47 | 20.31 | 20.34 | 210,231 | +0.02(+0.08%) |
Jan 19, 2017 | 20.46 | 20.46 | 20.27 | 20.32 | 254,562 | -0.05(-0.22%) |
Jan 18, 2017 | 20.41 | 20.41 | 20.28 | 20.37 | 193,310 | +0.07(+0.34%) |
Jan 17, 2017 | 20.47 | 20.47 | 20.26 | 20.30 | 408,705 | -0.12(-0.60%) |
Jan 13, 2017 | 20.42 | 20.42 | 20.42 | 0 | +0.08(+0.40%) | |
Jan 12, 2017 | 20.36 | 20.36 | 20.15 | 20.34 | 266,221 | -0.00(-0.02%) |
Jan 11, 2017 | 20.45 | 20.45 | 20.26 | 20.34 | 235,171 | +0.01(+0.05%) |
Jan 10, 2017 | 20.37 | 20.41 | 20.26 | 20.33 | 303,423 | +0.01(+0.05%) |
Jan 09, 2017 | 20.36 | 20.36 | 20.22 | 20.32 | 393,073 | +0.06(+0.31%) |
Jan 06, 2017 | 20.17 | 20.28 | 20.11 | 20.26 | 313,634 | +0.17(+0.86%) |
Jan 05, 2017 | 20.12 | 20.15 | 20.01 | 20.09 | 230,362 | +0.06(+0.30%) |
Jan 04, 2017 | 19.95 | 20.09 | 19.92 | 20.03 | 568,378 | +0.18(+0.90%) |
Jan 03, 2017 | 19.96 | 19.96 | 19.75 | 19.85 | 822,532 | +0.14(+0.71%) |
Dec 30, 2016 | 19.71 | 19.71 | 19.71 | 0 | -0.19(-0.97%) | |
Dec 29, 2016 | 19.89 | 19.98 | 19.84 | 19.90 | 142,687 | -0.03(-0.14%) |
Dec 28, 2016 | 20.19 | 20.19 | 19.92 | 19.93 | 198,624 | -0.12(-0.62%) |
Dec 27, 2016 | 20.03 | 20.20 | 20.03 | 20.05 | 280,769 | +0.03(+0.15%) |
Dec 23, 2016 | 20.03 | 20.03 | 20.03 | 0 | +0.08(+0.42%) | |
Dec 22, 2016 | 20.03 | 20.03 | 19.89 | 19.94 | 147,862 | -0.13(-0.63%) |
Dec 21, 2016 | 20.12 | 20.12 | 20.03 | 20.07 | 280,437 | -0.02(-0.08%) |
Dec 20, 2016 | 20.09 | 20.11 | 20.06 | 20.08 | 180,738 | +0.08(+0.38%) |
Dec 19, 2016 | 20.16 | 20.16 | 19.95 | 20.01 | 243,879 | +0.01(+0.07%) |
Dec 16, 2016 | 20.10 | 20.10 | 19.86 | 19.99 | 240,561 | +0.01(+0.05%) |
Dec 15, 2016 | 20.02 | 20.11 | 19.95 | 19.98 | 767,865 | +0.07(+0.35%) |
Dec 14, 2016 | 20.11 | 20.11 | 19.88 | 19.91 | 286,785 | -0.12(-0.61%) |
Dec 13, 2016 | 19.95 | 20.12 | 19.91 | 20.03 | 324,683 | +0.19(+0.96%) |
Dec 12, 2016 | 20.01 | 20.01 | 19.75 | 19.84 | 450,345 | -0.10(-0.51%) |
Dec 09, 2016 | 19.98 | 19.98 | 19.88 | 19.94 | 437,579 | +0.15(+0.75%) |
Dec 08, 2016 | 19.84 | 19.85 | 19.73 | 19.80 | 230,747 | +0.08(+0.41%) |
Dec 07, 2016 | 19.63 | 19.75 | 19.44 | 19.71 | 209,503 | +0.22(+1.14%) |
Dec 06, 2016 | 19.55 | 19.55 | 19.41 | 19.49 | 166,219 | +0.05(+0.28%) |
Dec 05, 2016 | 19.40 | 19.50 | 19.31 | 19.44 | 352,799 | +0.20(+1.03%) |
Dec 02, 2016 | 19.04 | 19.28 | 19.04 | 19.24 | 286,742 | +0.04(+0.23%) |
Dec 01, 2016 | 19.59 | 19.59 | 19.17 | 19.20 | 378,126 | -0.31(-1.60%) |
Nov 30, 2016 | 19.85 | 19.85 | 19.50 | 19.51 | 495,643 | -0.18(-0.90%) |
Nov 29, 2016 | 19.73 | 19.80 | 19.61 | 19.69 | 309,300 | +0.05(+0.26%) |
Nov 28, 2016 | 19.83 | 19.83 | 19.63 | 19.64 | 269,312 | -0.13(-0.65%) |
Nov 25, 2016 | 19.77 | 19.77 | 19.70 | 19.76 | 191,309 | +0.09(+0.45%) |
Nov 23, 2016 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.02%) | |
Nov 22, 2016 | 19.78 | 19.78 | 19.64 | 19.67 | 398,022 | +0.04(+0.20%) |
Nov 21, 2016 | 19.61 | 19.65 | 19.53 | 19.63 | 464,618 | +0.13(+0.67%) |
Nov 18, 2016 | 19.56 | 19.56 | 19.43 | 19.50 | 441,780 | -0.02(-0.08%) |
Nov 17, 2016 | 19.41 | 19.52 | 19.36 | 19.52 | 456,205 | +0.17(+0.89%) |
Nov 16, 2016 | 19.31 | 19.39 | 19.24 | 19.34 | 311,433 | +0.00(+0.02%) |
Nov 15, 2016 | 19.26 | 19.34 | 19.22 | 19.34 | 756,230 | +0.23(+1.19%) |
Nov 14, 2016 | 19.28 | 19.28 | 18.98 | 19.11 | 356,516 | -0.05(-0.28%) |
Nov 11, 2016 | 19.10 | 19.17 | 18.96 | 19.17 | 237,523 | +0.13(+0.70%) |
Nov 10, 2016 | 19.35 | 19.39 | 18.94 | 19.03 | 463,153 | -0.09(-0.47%) |
Nov 09, 2016 | 18.57 | 19.19 | 18.57 | 19.12 | 624,181 | +0.12(+0.62%) |
Nov 08, 2016 | 18.89 | 19.04 | 18.81 | 19.01 | 278,178 | +0.12(+0.64%) |
Nov 07, 2016 | 18.89 | 18.89 | 18.74 | 18.89 | 427,216 | +0.46(+2.48%) |
Nov 04, 2016 | 18.52 | 18.61 | 18.43 | 18.43 | 230,381 | -0.02(-0.11%) |
Nov 03, 2016 | 18.61 | 18.66 | 18.45 | 18.45 | 203,525 | -0.18(-0.99%) |
Nov 02, 2016 | 18.85 | 18.85 | 18.62 | 18.63 | 442,922 | -0.22(-1.18%) |