Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.62 | 20.65 | 20.40 | 20.48 | 562,400 | -0.16(-0.79%) |
Jan 30, 2017 | 20.72 | 20.72 | 20.50 | 20.65 | 834,252 | -0.12(-0.59%) |
Jan 27, 2017 | 20.82 | 20.84 | 20.67 | 20.77 | 667,350 | -0.06(-0.31%) |
Jan 26, 2017 | 20.91 | 20.97 | 20.82 | 20.83 | 599,943 | -0.15(-0.72%) |
Jan 25, 2017 | 21.02 | 21.09 | 20.92 | 20.98 | 568,877 | -0.04(-0.19%) |
Jan 24, 2017 | 21.06 | 21.10 | 20.96 | 21.02 | 670,161 | -0.09(-0.41%) |
Jan 23, 2017 | 21.24 | 21.25 | 21.05 | 21.11 | 589,261 | -0.16(-0.76%) |
Jan 20, 2017 | 21.16 | 21.32 | 21.05 | 21.27 | 507,391 | -0.01(-0.03%) |
Jan 19, 2017 | 21.26 | 21.39 | 21.16 | 21.28 | 461,449 | -0.05(-0.24%) |
Jan 18, 2017 | 21.35 | 21.36 | 21.19 | 21.33 | 377,759 | +0.06(+0.26%) |
Jan 17, 2017 | 21.24 | 21.33 | 21.18 | 21.28 | 1,004,189 | +0.04(+0.19%) |
Jan 13, 2017 | 21.23 | 21.23 | 21.23 | 0 | -0.03(-0.16%) | |
Jan 12, 2017 | 21.19 | 21.29 | 21.05 | 21.27 | 485,035 | +0.13(+0.60%) |
Jan 11, 2017 | 20.98 | 21.17 | 20.97 | 21.14 | 546,931 | +0.12(+0.58%) |
Jan 10, 2017 | 20.94 | 21.10 | 20.94 | 21.02 | 444,827 | +0.06(+0.30%) |
Jan 09, 2017 | 21.14 | 21.19 | 20.94 | 20.96 | 602,947 | -0.25(-1.19%) |
Jan 06, 2017 | 21.25 | 21.34 | 21.19 | 21.21 | 378,004 | -0.06(-0.27%) |
Jan 05, 2017 | 21.40 | 21.41 | 21.15 | 21.27 | 587,496 | -0.04(-0.19%) |
Jan 04, 2017 | 21.17 | 21.40 | 21.17 | 21.31 | 973,944 | +0.15(+0.71%) |
Jan 03, 2017 | 21.32 | 21.39 | 21.02 | 21.16 | 721,357 | -0.02(-0.08%) |
Dec 30, 2016 | 21.18 | 21.18 | 21.18 | 0 | -0.03(-0.14%) | |
Dec 29, 2016 | 21.09 | 21.37 | 21.09 | 21.21 | 391,422 | +0.05(+0.24%) |
Dec 28, 2016 | 21.38 | 21.39 | 21.10 | 21.15 | 391,129 | -0.24(-1.14%) |
Dec 27, 2016 | 21.53 | 21.53 | 21.32 | 21.40 | 588,140 | -0.01(-0.05%) |
Dec 23, 2016 | 21.41 | 21.41 | 21.41 | 0 | +0.05(+0.21%) | |
Dec 22, 2016 | 21.47 | 21.50 | 21.15 | 21.36 | 429,245 | +0.02(+0.08%) |
Dec 21, 2016 | 21.29 | 21.43 | 21.22 | 21.35 | 392,371 | +0.12(+0.57%) |
Dec 20, 2016 | 21.18 | 21.35 | 21.17 | 21.23 | 593,457 | +0.15(+0.71%) |
Dec 19, 2016 | 21.00 | 21.09 | 20.92 | 21.08 | 438,974 | +0.16(+0.77%) |
Dec 16, 2016 | 20.88 | 21.03 | 20.87 | 20.92 | 371,092 | +0.06(+0.30%) |
Dec 15, 2016 | 20.75 | 21.01 | 20.73 | 20.85 | 457,283 | +0.12(+0.58%) |
Dec 14, 2016 | 20.85 | 20.87 | 20.67 | 20.73 | 486,248 | -0.09(-0.45%) |
Dec 13, 2016 | 20.97 | 21.02 | 20.58 | 20.83 | 963,635 | -0.13(-0.62%) |
Dec 12, 2016 | 20.90 | 21.15 | 20.83 | 20.96 | 927,779 | +0.16(+0.79%) |
Dec 09, 2016 | 20.83 | 20.85 | 20.70 | 20.79 | 691,525 | -0.04(-0.19%) |
Dec 08, 2016 | 20.75 | 20.87 | 20.71 | 20.83 | 602,388 | +0.11(+0.55%) |
Dec 07, 2016 | 20.60 | 20.78 | 20.49 | 20.72 | 379,337 | +0.03(+0.16%) |
Dec 06, 2016 | 20.78 | 20.78 | 20.57 | 20.69 | 489,327 | -0.02(-0.11%) |
Dec 05, 2016 | 20.62 | 20.71 | 20.54 | 20.71 | 410,423 | +0.19(+0.94%) |
Dec 02, 2016 | 20.85 | 20.85 | 20.42 | 20.52 | 599,545 | -0.28(-1.34%) |
Dec 01, 2016 | 20.73 | 20.85 | 20.69 | 20.79 | 367,850 | +0.08(+0.38%) |
Nov 30, 2016 | 20.72 | 20.73 | 20.57 | 20.71 | 481,823 | +0.15(+0.75%) |
Nov 29, 2016 | 20.56 | 20.69 | 20.48 | 20.56 | 565,757 | -0.02(-0.08%) |
Nov 28, 2016 | 20.76 | 20.76 | 20.51 | 20.58 | 567,918 | -0.20(-0.98%) |
Nov 25, 2016 | 20.63 | 20.78 | 20.53 | 20.78 | 379,091 | +0.23(+1.11%) |
Nov 23, 2016 | 20.56 | 20.56 | 20.56 | 0 | +0.23(+1.12%) | |
Nov 22, 2016 | 20.54 | 20.57 | 20.28 | 20.33 | 532,164 | -0.20(-1.00%) |
Nov 21, 2016 | 20.73 | 20.81 | 20.44 | 20.53 | 559,832 | -0.23(-1.12%) |
Nov 18, 2016 | 20.65 | 20.77 | 20.54 | 20.77 | 539,443 | +0.11(+0.55%) |
Nov 17, 2016 | 20.38 | 20.70 | 20.37 | 20.65 | 588,594 | +0.23(+1.13%) |
Nov 16, 2016 | 20.55 | 20.59 | 20.33 | 20.42 | 626,640 | -0.11(-0.52%) |
Nov 15, 2016 | 20.61 | 20.64 | 20.39 | 20.53 | 654,688 | -0.07(-0.33%) |
Nov 14, 2016 | 20.87 | 20.89 | 20.47 | 20.60 | 709,895 | -0.23(-1.11%) |
Nov 11, 2016 | 20.29 | 20.91 | 20.16 | 20.83 | 923,635 | +0.46(+2.25%) |
Nov 10, 2016 | 19.55 | 20.37 | 19.49 | 20.37 | 1,552,950 | +1.01(+5.23%) |
Nov 09, 2016 | 18.99 | 19.52 | 18.96 | 19.36 | 651,623 | +0.12(+0.65%) |
Nov 08, 2016 | 19.12 | 19.29 | 19.05 | 19.23 | 500,805 | +0.07(+0.35%) |
Nov 07, 2016 | 18.73 | 19.22 | 18.73 | 19.17 | 542,044 | +0.50(+2.70%) |
Nov 04, 2016 | 18.28 | 18.75 | 18.21 | 18.66 | 463,501 | +0.42(+2.33%) |
Nov 03, 2016 | 18.40 | 18.40 | 18.18 | 18.24 | 572,875 | -0.24(-1.29%) |
Nov 02, 2016 | 18.86 | 18.87 | 18.40 | 18.48 | 645,951 | -0.38(-2.01%) |