Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.58 | 21.62 | 21.37 | 21.48 | 353,042 | +0.11(+0.51%) |
Jan 30, 2017 | 21.27 | 21.42 | 21.24 | 21.37 | 34,451 | -0.31(-1.42%) |
Jan 27, 2017 | 21.82 | 21.82 | 21.62 | 21.68 | 39,036 | +0.02(+0.09%) |
Jan 26, 2017 | 21.66 | 21.69 | 21.56 | 21.66 | 36,051 | -0.34(-1.55%) |
Jan 25, 2017 | 21.86 | 22.00 | 21.85 | 22.00 | 37,457 | +0.29(+1.34%) |
Jan 24, 2017 | 21.70 | 21.76 | 21.63 | 21.71 | 83,355 | -0.01(-0.05%) |
Jan 23, 2017 | 21.74 | 21.77 | 21.62 | 21.72 | 26,842 | -0.02(-0.07%) |
Jan 20, 2017 | 21.62 | 21.80 | 21.62 | 21.73 | 24,227 | -0.18(-0.80%) |
Jan 19, 2017 | 21.95 | 21.98 | 21.78 | 21.91 | 33,707 | -0.06(-0.27%) |
Jan 18, 2017 | 22.03 | 22.14 | 21.97 | 21.97 | 19,685 | -0.36(-1.61%) |
Jan 17, 2017 | 22.23 | 22.33 | 22.23 | 22.33 | 47,057 | -0.11(-0.49%) |
Jan 13, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.14(+0.63%) | |
Jan 12, 2017 | 22.46 | 22.46 | 22.20 | 22.30 | 52,135 | -0.13(-0.58%) |
Jan 11, 2017 | 22.19 | 22.43 | 22.11 | 22.43 | 25,917 | +0.41(+1.86%) |
Jan 10, 2017 | 22.04 | 22.11 | 22.02 | 22.02 | 34,348 | -0.02(-0.09%) |
Jan 09, 2017 | 22.17 | 22.37 | 21.99 | 22.04 | 47,162 | -0.01(-0.05%) |
Jan 06, 2017 | 22.03 | 22.12 | 22.00 | 22.05 | 39,365 | -0.09(-0.38%) |
Jan 05, 2017 | 21.92 | 22.15 | 21.92 | 22.14 | 58,385 | +0.31(+1.40%) |
Jan 04, 2017 | 21.67 | 21.83 | 21.67 | 21.83 | 33,904 | -0.36(-1.62%) |
Jan 03, 2017 | 22.16 | 22.20 | 22.06 | 22.19 | 31,511 | -0.02(-0.09%) |
Dec 30, 2016 | 22.21 | 22.21 | 22.21 | 0 | +0.17(+0.77%) | |
Dec 29, 2016 | 21.97 | 22.09 | 21.92 | 22.04 | 26,080 | +0.00(+0.00%) |
Dec 28, 2016 | 22.05 | 22.06 | 21.95 | 22.04 | 25,155 | -0.13(-0.59%) |
Dec 27, 2016 | 22.11 | 22.22 | 22.11 | 22.17 | 35,682 | -0.01(-0.05%) |
Dec 23, 2016 | 22.18 | 22.18 | 22.18 | 0 | +0.08(+0.36%) | |
Dec 22, 2016 | 22.07 | 22.12 | 22.00 | 22.10 | 36,120 | +0.08(+0.36%) |
Dec 21, 2016 | 22.09 | 22.15 | 22.02 | 22.02 | 35,087 | -0.06(-0.27%) |
Dec 20, 2016 | 21.97 | 22.08 | 21.92 | 22.08 | 31,132 | +0.08(+0.36%) |
Dec 19, 2016 | 21.76 | 22.02 | 21.75 | 22.00 | 64,003 | +0.14(+0.66%) |
Dec 16, 2016 | 21.84 | 21.99 | 21.77 | 21.86 | 53,634 | +0.07(+0.34%) |
Dec 15, 2016 | 21.87 | 21.89 | 21.76 | 21.78 | 52,336 | -0.06(-0.27%) |
Dec 14, 2016 | 22.16 | 22.32 | 21.83 | 21.84 | 175,889 | -0.05(-0.23%) |
Dec 13, 2016 | 22.14 | 22.14 | 21.85 | 21.89 | 224,617 | -0.39(-1.75%) |
Dec 12, 2016 | 22.30 | 22.40 | 22.13 | 22.28 | 32,936 | +0.01(+0.02%) |
Dec 09, 2016 | 22.28 | 22.32 | 22.13 | 22.27 | 23,199 | +0.13(+0.61%) |
Dec 08, 2016 | 22.45 | 22.45 | 22.13 | 22.14 | 23,469 | -0.53(-2.34%) |
Dec 07, 2016 | 22.18 | 22.73 | 22.18 | 22.67 | 31,826 | +0.79(+3.61%) |
Dec 06, 2016 | 21.63 | 21.88 | 21.63 | 21.88 | 42,977 | +0.11(+0.53%) |
Dec 05, 2016 | 21.77 | 21.87 | 21.67 | 21.77 | 37,243 | +0.28(+1.28%) |
Dec 02, 2016 | 21.40 | 21.57 | 21.37 | 21.49 | 38,728 | +0.15(+0.73%) |
Dec 01, 2016 | 21.23 | 21.40 | 21.21 | 21.34 | 80,646 | -0.02(-0.07%) |
Nov 30, 2016 | 21.49 | 21.49 | 21.28 | 21.35 | 80,894 | -0.18(-0.86%) |
Nov 29, 2016 | 21.35 | 21.55 | 21.35 | 21.54 | 47,381 | +0.25(+1.20%) |
Nov 28, 2016 | 21.40 | 21.40 | 21.28 | 21.28 | 23,352 | -0.15(-0.70%) |
Nov 25, 2016 | 21.41 | 21.47 | 21.38 | 21.43 | 22,371 | +0.11(+0.52%) |
Nov 23, 2016 | 21.32 | 21.32 | 21.32 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 21.27 | 21.39 | 21.21 | 21.38 | 30,966 | +0.20(+0.97%) |
Nov 21, 2016 | 21.06 | 21.20 | 21.06 | 21.17 | 33,890 | +0.32(+1.53%) |
Nov 18, 2016 | 20.85 | 20.92 | 20.75 | 20.85 | 24,350 | +0.12(+0.58%) |
Nov 17, 2016 | 20.80 | 20.91 | 20.72 | 20.73 | 88,483 | +0.04(+0.19%) |
Nov 16, 2016 | 20.55 | 20.69 | 20.50 | 20.69 | 44,602 | -0.11(-0.53%) |
Nov 15, 2016 | 20.62 | 20.82 | 20.61 | 20.80 | 29,122 | +0.41(+2.01%) |
Nov 14, 2016 | 20.39 | 20.45 | 20.31 | 20.39 | 33,080 | -0.15(-0.73%) |
Nov 11, 2016 | 20.58 | 20.62 | 20.43 | 20.54 | 26,127 | -0.04(-0.19%) |
Nov 10, 2016 | 20.72 | 20.72 | 20.47 | 20.58 | 52,374 | -0.43(-2.05%) |
Nov 09, 2016 | 21.01 | 21.09 | 20.82 | 21.01 | 117,716 | -0.05(-0.24%) |
Nov 08, 2016 | 21.14 | 21.17 | 21.06 | 21.06 | 66,330 | -0.21(-1.01%) |
Nov 07, 2016 | 21.16 | 21.31 | 21.15 | 21.27 | 16,949 | +0.31(+1.50%) |
Nov 04, 2016 | 21.00 | 21.09 | 20.89 | 20.96 | 28,134 | -0.22(-1.04%) |
Nov 03, 2016 | 21.30 | 21.31 | 21.10 | 21.18 | 29,327 | -0.25(-1.17%) |
Nov 02, 2016 | 21.30 | 21.48 | 21.30 | 21.43 | 33,722 | -0.07(-0.33%) |