Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.29 | 22.29 | 22.19 | 22.29 | 114,841 | +0.05(+0.22%) |
Jan 30, 2017 | 22.22 | 22.25 | 22.11 | 22.24 | 107,905 | -0.10(-0.46%) |
Jan 27, 2017 | 22.38 | 22.39 | 22.25 | 22.34 | 129,086 | +0.01(+0.03%) |
Jan 26, 2017 | 22.38 | 22.38 | 22.26 | 22.33 | 78,681 | -0.04(-0.19%) |
Jan 25, 2017 | 22.30 | 22.38 | 22.26 | 22.38 | 112,090 | +0.11(+0.51%) |
Jan 24, 2017 | 22.24 | 22.30 | 22.20 | 22.26 | 61,595 | +0.11(+0.51%) |
Jan 23, 2017 | 21.95 | 22.15 | 21.95 | 22.15 | 267,592 | +0.38(+1.73%) |
Jan 20, 2017 | 21.79 | 21.79 | 21.68 | 21.77 | 47,387 | +0.14(+0.66%) |
Jan 19, 2017 | 21.80 | 21.80 | 21.57 | 21.63 | 174,073 | -0.11(-0.50%) |
Jan 18, 2017 | 21.83 | 21.85 | 21.70 | 21.74 | 117,746 | -0.05(-0.25%) |
Jan 17, 2017 | 21.77 | 21.81 | 21.70 | 21.79 | 90,166 | -0.02(-0.08%) |
Jan 13, 2017 | 21.81 | 21.81 | 21.81 | 0 | +0.13(+0.58%) | |
Jan 12, 2017 | 21.69 | 21.71 | 21.62 | 21.68 | 39,467 | +0.11(+0.53%) |
Jan 11, 2017 | 21.32 | 21.58 | 21.23 | 21.57 | 98,525 | +0.28(+1.32%) |
Jan 10, 2017 | 21.23 | 21.35 | 21.23 | 21.29 | 67,081 | +0.23(+1.08%) |
Jan 09, 2017 | 21.05 | 21.13 | 21.01 | 21.06 | 81,506 | -0.04(-0.20%) |
Jan 06, 2017 | 21.17 | 21.17 | 21.05 | 21.10 | 51,330 | -0.14(-0.65%) |
Jan 05, 2017 | 21.16 | 21.27 | 21.15 | 21.24 | 176,537 | +0.17(+0.82%) |
Jan 04, 2017 | 20.99 | 21.09 | 20.99 | 21.07 | 145,796 | +0.18(+0.86%) |
Jan 03, 2017 | 20.87 | 20.98 | 20.83 | 20.89 | 124,001 | +0.19(+0.90%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.09(-0.43%) | |
Dec 29, 2016 | 20.62 | 20.83 | 20.62 | 20.79 | 287,972 | +0.35(+1.70%) |
Dec 28, 2016 | 20.46 | 20.53 | 20.39 | 20.44 | 623,193 | +0.09(+0.44%) |
Dec 27, 2016 | 20.35 | 20.39 | 20.33 | 20.35 | 72,073 | +0.06(+0.29%) |
Dec 23, 2016 | 20.29 | 20.29 | 20.29 | 0 | +0.10(+0.47%) | |
Dec 22, 2016 | 20.20 | 20.29 | 20.13 | 20.20 | 132,416 | -0.16(-0.79%) |
Dec 21, 2016 | 20.42 | 20.43 | 20.36 | 20.36 | 55,574 | -0.01(-0.06%) |
Dec 20, 2016 | 20.35 | 20.43 | 20.35 | 20.37 | 122,649 | +0.02(+0.12%) |
Dec 19, 2016 | 20.51 | 20.51 | 20.34 | 20.35 | 78,154 | -0.11(-0.55%) |
Dec 16, 2016 | 20.61 | 20.65 | 20.43 | 20.46 | 104,278 | -0.14(-0.67%) |
Dec 15, 2016 | 20.54 | 20.64 | 20.50 | 20.60 | 118,543 | +0.14(+0.70%) |
Dec 14, 2016 | 20.89 | 20.97 | 20.45 | 20.45 | 98,706 | -0.68(-3.22%) |
Dec 13, 2016 | 20.97 | 21.13 | 20.90 | 21.13 | 82,680 | +0.23(+1.11%) |
Dec 12, 2016 | 20.94 | 20.98 | 20.84 | 20.90 | 71,665 | -0.10(-0.48%) |
Dec 09, 2016 | 20.94 | 21.05 | 20.94 | 21.00 | 56,577 | -0.13(-0.59%) |
Dec 08, 2016 | 21.01 | 21.14 | 21.00 | 21.13 | 45,047 | +0.06(+0.28%) |
Dec 07, 2016 | 20.82 | 21.10 | 20.79 | 21.07 | 91,762 | +0.39(+1.88%) |
Dec 06, 2016 | 20.59 | 20.68 | 20.58 | 20.68 | 103,778 | +0.17(+0.81%) |
Dec 05, 2016 | 20.40 | 20.57 | 20.40 | 20.51 | 154,685 | +0.13(+0.64%) |
Dec 02, 2016 | 20.32 | 20.43 | 20.32 | 20.38 | 31,221 | +0.11(+0.53%) |
Dec 01, 2016 | 20.47 | 20.47 | 20.26 | 20.27 | 112,462 | -0.35(-1.68%) |
Nov 30, 2016 | 20.58 | 20.65 | 20.57 | 20.62 | 61,962 | +0.01(+0.06%) |
Nov 29, 2016 | 20.50 | 20.65 | 20.50 | 20.61 | 45,828 | -0.02(-0.12%) |
Nov 28, 2016 | 20.56 | 20.70 | 20.56 | 20.63 | 41,977 | +0.18(+0.90%) |
Nov 25, 2016 | 20.48 | 20.48 | 20.43 | 20.45 | 28,355 | -0.03(-0.15%) |
Nov 23, 2016 | 20.48 | 20.48 | 20.48 | 0 | -0.18(-0.87%) | |
Nov 22, 2016 | 20.65 | 20.75 | 20.59 | 20.66 | 116,372 | +0.36(+1.79%) |
Nov 21, 2016 | 20.28 | 20.34 | 20.23 | 20.29 | 67,884 | +0.29(+1.43%) |
Nov 18, 2016 | 20.12 | 20.14 | 19.96 | 20.01 | 91,531 | +0.03(+0.15%) |
Nov 17, 2016 | 20.15 | 20.18 | 19.90 | 19.98 | 253,469 | -0.08(-0.42%) |
Nov 16, 2016 | 20.12 | 20.12 | 20.01 | 20.06 | 54,208 | -0.29(-1.44%) |
Nov 15, 2016 | 20.14 | 20.40 | 20.14 | 20.35 | 59,959 | +0.36(+1.79%) |
Nov 14, 2016 | 20.17 | 20.17 | 19.92 | 19.99 | 502,226 | -0.13(-0.62%) |
Nov 11, 2016 | 20.21 | 20.24 | 19.89 | 20.12 | 247,714 | -0.44(-2.15%) |
Nov 10, 2016 | 21.06 | 21.06 | 20.51 | 20.56 | 210,166 | -0.66(-3.12%) |
Nov 09, 2016 | 21.28 | 21.45 | 21.14 | 21.22 | 264,662 | -0.60(-2.76%) |
Nov 08, 2016 | 21.55 | 21.86 | 21.52 | 21.82 | 263,392 | +0.12(+0.55%) |
Nov 07, 2016 | 21.45 | 21.72 | 21.44 | 21.71 | 556,406 | +0.78(+3.74%) |
Nov 04, 2016 | 21.03 | 21.07 | 20.91 | 20.92 | 124,367 | -0.21(-1.02%) |
Nov 03, 2016 | 21.21 | 21.28 | 21.08 | 21.14 | 46,334 | -0.05(-0.23%) |
Nov 02, 2016 | 21.34 | 21.35 | 21.05 | 21.19 | 179,429 | -0.13(-0.62%) |