Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.51 | 20.75 | 20.22 | 20.70 | 77,888 | +0.10(+0.47%) |
Jan 30, 2017 | 20.94 | 20.99 | 20.41 | 20.61 | 105,121 | -0.53(-2.51%) |
Jan 27, 2017 | 21.04 | 21.18 | 20.85 | 21.14 | 140,011 | +0.14(+0.69%) |
Jan 26, 2017 | 21.23 | 21.23 | 20.80 | 20.99 | 38,201 | -0.29(-1.36%) |
Jan 25, 2017 | 21.38 | 21.47 | 21.09 | 21.28 | 68,369 | +0.14(+0.68%) |
Jan 24, 2017 | 20.61 | 21.23 | 20.61 | 21.14 | 87,300 | +0.63(+3.05%) |
Jan 23, 2017 | 20.70 | 20.80 | 20.32 | 20.51 | 58,928 | -0.19(-0.93%) |
Jan 20, 2017 | 20.70 | 20.85 | 20.56 | 20.70 | 63,893 | +0.00(+0.00%) |
Jan 19, 2017 | 20.90 | 20.90 | 20.41 | 20.70 | 68,746 | -0.10(-0.46%) |
Jan 18, 2017 | 20.90 | 20.94 | 20.56 | 20.80 | 54,229 | +0.05(+0.23%) |
Jan 17, 2017 | 21.04 | 21.04 | 20.70 | 20.75 | 73,946 | -0.43(-2.05%) |
Jan 13, 2017 | 21.18 | 21.18 | 21.18 | 0 | -0.10(-0.45%) | |
Jan 12, 2017 | 21.81 | 21.81 | 21.09 | 21.28 | 66,294 | -0.67(-3.07%) |
Jan 11, 2017 | 21.62 | 22.00 | 21.43 | 21.96 | 104,441 | +0.19(+0.88%) |
Jan 10, 2017 | 21.18 | 21.81 | 21.09 | 21.76 | 108,420 | +0.58(+2.73%) |
Jan 09, 2017 | 21.33 | 21.47 | 20.94 | 21.18 | 82,315 | -0.14(-0.68%) |
Jan 06, 2017 | 21.62 | 21.62 | 21.23 | 21.33 | 78,169 | -0.24(-1.12%) |
Jan 05, 2017 | 21.62 | 21.69 | 21.33 | 21.57 | 101,425 | -0.10(-0.44%) |
Jan 04, 2017 | 21.67 | 21.81 | 21.52 | 21.67 | 133,790 | +0.00(+0.00%) |
Jan 03, 2017 | 21.86 | 21.91 | 21.43 | 21.67 | 111,166 | +0.10(+0.45%) |
Dec 30, 2016 | 21.57 | 21.57 | 21.57 | 0 | -0.24(-1.10%) | |
Dec 29, 2016 | 22.05 | 22.17 | 21.71 | 21.81 | 118,578 | -0.19(-0.88%) |
Dec 28, 2016 | 22.39 | 22.51 | 21.93 | 22.00 | 75,691 | -0.39(-1.72%) |
Dec 27, 2016 | 22.20 | 22.53 | 22.10 | 22.39 | 122,250 | +0.29(+1.31%) |
Dec 23, 2016 | 22.10 | 22.10 | 22.10 | 0 | -0.05(-0.22%) | |
Dec 22, 2016 | 22.58 | 22.87 | 22.10 | 22.15 | 114,137 | -0.58(-2.54%) |
Dec 21, 2016 | 23.01 | 23.11 | 22.63 | 22.73 | 83,236 | -0.30(-1.30%) |
Dec 20, 2016 | 23.26 | 23.31 | 22.78 | 23.02 | 157,929 | -0.10(-0.42%) |
Dec 19, 2016 | 23.12 | 23.50 | 22.81 | 23.12 | 132,105 | +0.05(+0.21%) |
Dec 16, 2016 | 23.17 | 23.84 | 22.78 | 23.07 | 1,253,827 | +0.00(+0.00%) |
Dec 15, 2016 | 22.83 | 23.19 | 22.69 | 23.07 | 139,786 | +0.19(+0.84%) |
Dec 14, 2016 | 22.83 | 23.07 | 22.69 | 22.88 | 68,320 | +0.05(+0.21%) |
Dec 13, 2016 | 23.07 | 23.12 | 22.64 | 22.83 | 102,191 | -0.05(-0.21%) |
Dec 12, 2016 | 22.74 | 22.93 | 22.26 | 22.88 | 122,249 | +0.14(+0.63%) |
Dec 09, 2016 | 22.78 | 22.93 | 22.40 | 22.74 | 134,263 | +0.10(+0.42%) |
Dec 08, 2016 | 22.35 | 22.88 | 22.11 | 22.64 | 153,940 | +0.38(+1.73%) |
Dec 07, 2016 | 21.87 | 22.26 | 21.58 | 22.26 | 77,075 | +0.38(+1.76%) |
Dec 06, 2016 | 21.58 | 21.92 | 21.34 | 21.87 | 136,094 | +0.29(+1.34%) |
Dec 05, 2016 | 21.58 | 21.73 | 21.29 | 21.58 | 111,570 | +0.38(+1.81%) |
Dec 02, 2016 | 20.96 | 21.25 | 20.81 | 21.20 | 54,910 | +0.24(+1.15%) |
Dec 01, 2016 | 21.29 | 21.73 | 20.77 | 20.96 | 71,340 | -0.29(-1.36%) |
Nov 30, 2016 | 21.53 | 21.53 | 20.96 | 21.25 | 79,181 | -0.10(-0.45%) |
Nov 29, 2016 | 21.63 | 21.63 | 21.20 | 21.34 | 85,492 | -0.24(-1.11%) |
Nov 28, 2016 | 21.53 | 21.73 | 21.20 | 21.58 | 107,302 | -0.05(-0.22%) |
Nov 25, 2016 | 21.58 | 21.82 | 21.58 | 21.63 | 42,708 | +0.14(+0.67%) |
Nov 23, 2016 | 21.49 | 21.49 | 21.49 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 21.68 | 21.68 | 20.86 | 21.49 | 123,259 | -0.05(-0.22%) |
Nov 21, 2016 | 21.58 | 21.92 | 21.15 | 21.53 | 67,934 | -0.14(-0.67%) |
Nov 18, 2016 | 21.53 | 21.77 | 21.10 | 21.68 | 179,188 | +0.14(+0.67%) |
Nov 17, 2016 | 20.81 | 21.58 | 20.48 | 21.53 | 170,286 | +0.72(+3.46%) |
Nov 16, 2016 | 20.67 | 20.86 | 20.48 | 20.81 | 75,571 | +0.14(+0.70%) |
Nov 15, 2016 | 20.86 | 20.86 | 20.43 | 20.67 | 64,361 | -0.14(-0.69%) |
Nov 14, 2016 | 21.29 | 21.29 | 20.28 | 20.81 | 133,203 | +0.10(+0.46%) |
Nov 11, 2016 | 19.27 | 20.72 | 19.27 | 20.72 | 207,980 | +1.49(+7.75%) |
Nov 10, 2016 | 18.51 | 19.52 | 18.07 | 19.23 | 150,944 | +1.15(+6.38%) |
Nov 09, 2016 | 16.82 | 18.07 | 16.54 | 18.07 | 91,895 | +1.11(+6.52%) |
Nov 08, 2016 | 16.92 | 17.11 | 16.78 | 16.97 | 48,696 | +0.00(+0.00%) |
Nov 07, 2016 | 16.68 | 17.09 | 16.58 | 16.97 | 103,764 | +0.72(+4.44%) |
Nov 04, 2016 | 16.87 | 16.92 | 16.25 | 16.25 | 88,824 | -0.58(-3.43%) |
Nov 03, 2016 | 17.45 | 17.45 | 16.73 | 16.82 | 57,427 | -0.48(-2.78%) |
Nov 02, 2016 | 17.78 | 17.93 | 17.26 | 17.30 | 46,415 | -0.48(-2.70%) |