Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.15 | 21.19 | 21.02 | 21.12 | 40,424 | +0.12(+0.57%) |
Jan 30, 2017 | 20.84 | 21.02 | 20.77 | 21.00 | 34,360 | -0.05(-0.24%) |
Jan 27, 2017 | 20.91 | 21.07 | 20.91 | 21.05 | 33,351 | +0.06(+0.29%) |
Jan 26, 2017 | 20.95 | 21.04 | 20.95 | 20.99 | 44,851 | +0.03(+0.14%) |
Jan 25, 2017 | 20.91 | 20.97 | 20.87 | 20.96 | 66,380 | +0.24(+1.16%) |
Jan 24, 2017 | 20.51 | 20.80 | 20.51 | 20.72 | 89,463 | +0.22(+1.07%) |
Jan 23, 2017 | 20.48 | 20.59 | 20.33 | 20.50 | 44,044 | -0.37(-1.77%) |
Jan 20, 2017 | 20.66 | 20.87 | 20.66 | 20.87 | 36,098 | +0.14(+0.68%) |
Jan 19, 2017 | 20.68 | 20.73 | 20.56 | 20.73 | 37,468 | -0.03(-0.14%) |
Jan 18, 2017 | 20.75 | 20.83 | 20.69 | 20.76 | 62,611 | -0.11(-0.53%) |
Jan 17, 2017 | 20.84 | 20.91 | 20.76 | 20.87 | 424,620 | -0.39(-1.83%) |
Jan 13, 2017 | 21.26 | 21.26 | 21.26 | 0 | +0.21(+0.99%) | |
Jan 12, 2017 | 21.05 | 21.11 | 20.96 | 21.05 | 41,892 | +0.20(+0.94%) |
Jan 11, 2017 | 20.58 | 20.93 | 20.58 | 20.86 | 37,444 | +0.34(+1.63%) |
Jan 10, 2017 | 20.56 | 20.69 | 20.52 | 20.52 | 42,642 | -0.25(-1.18%) |
Jan 09, 2017 | 20.70 | 20.82 | 20.66 | 20.77 | 50,101 | +0.20(+0.95%) |
Jan 06, 2017 | 20.59 | 20.70 | 20.54 | 20.57 | 56,396 | -0.23(-1.13%) |
Jan 05, 2017 | 20.62 | 20.83 | 20.60 | 20.80 | 44,311 | +0.36(+1.76%) |
Jan 04, 2017 | 20.45 | 20.48 | 20.35 | 20.45 | 36,063 | +0.09(+0.42%) |
Jan 03, 2017 | 20.32 | 20.40 | 20.23 | 20.36 | 54,824 | +0.11(+0.54%) |
Dec 30, 2016 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.35%) | |
Dec 29, 2016 | 20.05 | 20.24 | 20.05 | 20.18 | 54,735 | +0.15(+0.75%) |
Dec 28, 2016 | 19.98 | 20.09 | 19.95 | 20.03 | 80,840 | -0.03(-0.15%) |
Dec 27, 2016 | 19.86 | 20.06 | 19.86 | 20.06 | 62,917 | +0.04(+0.22%) |
Dec 23, 2016 | 20.02 | 20.02 | 20.02 | 0 | -0.04(-0.22%) | |
Dec 22, 2016 | 20.17 | 20.17 | 20.05 | 20.06 | 62,207 | +0.08(+0.43%) |
Dec 21, 2016 | 19.97 | 20.05 | 19.93 | 19.98 | 52,979 | +0.04(+0.18%) |
Dec 20, 2016 | 19.92 | 20.05 | 19.92 | 19.94 | 40,807 | -0.15(-0.75%) |
Dec 19, 2016 | 20.01 | 20.17 | 20.01 | 20.09 | 67,938 | +0.17(+0.85%) |
Dec 16, 2016 | 19.93 | 20.05 | 19.86 | 19.92 | 78,727 | -0.08(-0.40%) |
Dec 15, 2016 | 20.06 | 20.06 | 19.95 | 20.00 | 46,481 | -0.07(-0.37%) |
Dec 14, 2016 | 20.26 | 20.37 | 20.00 | 20.07 | 79,280 | -0.23(-1.16%) |
Dec 13, 2016 | 20.21 | 20.40 | 20.19 | 20.31 | 55,673 | +0.39(+1.95%) |
Dec 12, 2016 | 19.93 | 19.95 | 19.80 | 19.92 | 60,201 | -0.01(-0.05%) |
Dec 09, 2016 | 19.82 | 19.94 | 19.75 | 19.93 | 49,206 | +0.33(+1.68%) |
Dec 08, 2016 | 19.66 | 19.76 | 19.56 | 19.60 | 44,583 | -0.28(-1.41%) |
Dec 07, 2016 | 19.77 | 19.88 | 19.66 | 19.88 | 28,134 | -0.26(-1.29%) |
Dec 06, 2016 | 19.89 | 20.15 | 19.89 | 20.14 | 46,254 | +0.00(+0.02%) |
Dec 05, 2016 | 20.12 | 20.16 | 19.99 | 20.14 | 31,694 | +0.18(+0.90%) |
Dec 02, 2016 | 19.88 | 20.04 | 19.74 | 19.95 | 93,323 | +0.02(+0.13%) |
Dec 01, 2016 | 19.88 | 19.93 | 19.78 | 19.93 | 47,792 | -0.11(-0.55%) |
Nov 30, 2016 | 19.96 | 20.08 | 19.88 | 20.04 | 35,811 | +0.12(+0.63%) |
Nov 29, 2016 | 19.81 | 19.97 | 19.80 | 19.91 | 38,277 | +0.20(+1.04%) |
Nov 28, 2016 | 19.66 | 19.79 | 19.63 | 19.71 | 51,651 | -0.02(-0.10%) |
Nov 25, 2016 | 19.79 | 19.83 | 19.64 | 19.73 | 106,006 | +0.24(+1.23%) |
Nov 23, 2016 | 19.49 | 19.49 | 19.49 | 0 | -0.33(-1.66%) | |
Nov 22, 2016 | 19.72 | 19.83 | 19.70 | 19.82 | 29,671 | -0.03(-0.15%) |
Nov 21, 2016 | 19.80 | 19.87 | 19.72 | 19.85 | 39,184 | +0.14(+0.73%) |
Nov 18, 2016 | 19.74 | 19.80 | 19.68 | 19.71 | 28,853 | +0.02(+0.08%) |
Nov 17, 2016 | 19.68 | 19.79 | 19.64 | 19.69 | 34,407 | +0.08(+0.41%) |
Nov 16, 2016 | 19.54 | 19.61 | 19.44 | 19.61 | 31,749 | +0.23(+1.19%) |
Nov 15, 2016 | 19.37 | 19.37 | 19.31 | 19.38 | 58,616 | +0.14(+0.73%) |
Nov 14, 2016 | 19.13 | 19.26 | 19.06 | 19.24 | 46,284 | -0.53(-2.68%) |
Nov 11, 2016 | 19.81 | 19.82 | 19.69 | 19.77 | 28,840 | -0.10(-0.50%) |
Nov 10, 2016 | 19.94 | 19.96 | 19.71 | 19.87 | 92,520 | -0.32(-1.61%) |
Nov 09, 2016 | 20.19 | 20.30 | 20.08 | 20.20 | 43,181 | -0.20(-0.96%) |
Nov 08, 2016 | 20.31 | 20.52 | 20.31 | 20.39 | 28,685 | -0.10(-0.49%) |
Nov 07, 2016 | 20.43 | 20.51 | 20.34 | 20.49 | 32,895 | +0.19(+0.94%) |
Nov 04, 2016 | 20.21 | 20.42 | 20.14 | 20.30 | 34,737 | -0.01(-0.05%) |
Nov 03, 2016 | 20.30 | 20.36 | 20.22 | 20.31 | 40,771 | -0.01(-0.05%) |
Nov 02, 2016 | 20.41 | 20.42 | 20.27 | 20.32 | 46,120 | +0.00(+0.00%) |