Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.68 | 20.93 | 20.68 | 20.86 | 443,604 | +0.23(+1.10%) |
Jan 30, 2017 | 20.50 | 20.74 | 20.50 | 20.64 | 302,400 | -0.15(-0.72%) |
Jan 27, 2017 | 20.75 | 20.79 | 20.63 | 20.79 | 292,793 | -0.08(-0.37%) |
Jan 26, 2017 | 20.80 | 20.88 | 20.66 | 20.86 | 868,218 | +0.09(+0.44%) |
Jan 25, 2017 | 20.94 | 20.94 | 20.66 | 20.77 | 426,455 | -0.04(-0.17%) |
Jan 24, 2017 | 20.64 | 20.89 | 20.54 | 20.81 | 431,915 | +0.24(+1.17%) |
Jan 23, 2017 | 20.27 | 20.57 | 20.20 | 20.57 | 502,067 | +0.58(+2.91%) |
Jan 20, 2017 | 20.26 | 20.27 | 19.97 | 19.98 | 832,437 | -0.79(-3.82%) |
Jan 19, 2017 | 20.78 | 20.84 | 20.70 | 20.78 | 1,378,577 | +0.04(+0.20%) |
Jan 18, 2017 | 21.09 | 21.10 | 20.67 | 20.74 | 530,770 | -0.25(-1.18%) |
Jan 17, 2017 | 21.01 | 21.14 | 20.89 | 20.98 | 579,442 | +0.09(+0.44%) |
Jan 13, 2017 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.93 | 21.05 | 20.81 | 20.89 | 528,937 | +0.02(+0.10%) |
Jan 11, 2017 | 20.86 | 20.96 | 20.64 | 20.87 | 448,450 | -0.15(-0.71%) |
Jan 10, 2017 | 21.30 | 21.30 | 21.00 | 21.02 | 385,000 | -0.29(-1.36%) |
Jan 09, 2017 | 21.08 | 21.39 | 21.05 | 21.31 | 701,145 | +0.32(+1.52%) |
Jan 06, 2017 | 21.02 | 21.18 | 20.93 | 20.99 | 466,250 | +0.02(+0.10%) |
Jan 05, 2017 | 20.86 | 20.99 | 20.86 | 20.97 | 810,249 | +0.18(+0.89%) |
Jan 04, 2017 | 20.84 | 20.91 | 20.73 | 20.79 | 493,817 | +0.23(+1.10%) |
Jan 03, 2017 | 20.74 | 20.83 | 20.48 | 20.56 | 547,081 | -0.12(-0.58%) |
Dec 30, 2016 | 20.68 | 20.68 | 20.68 | 0 | +0.19(+0.93%) | |
Dec 29, 2016 | 20.55 | 20.69 | 20.46 | 20.49 | 1,199,237 | +0.56(+2.81%) |
Dec 28, 2016 | 19.91 | 20.12 | 19.91 | 19.93 | 317,451 | +0.13(+0.64%) |
Dec 27, 2016 | 19.79 | 19.85 | 19.67 | 19.80 | 252,665 | +0.08(+0.40%) |
Dec 23, 2016 | 19.72 | 19.72 | 19.72 | 0 | +0.14(+0.72%) | |
Dec 22, 2016 | 19.71 | 19.79 | 19.40 | 19.58 | 399,091 | -0.23(-1.18%) |
Dec 21, 2016 | 19.75 | 19.91 | 19.55 | 19.81 | 453,671 | +0.21(+1.09%) |
Dec 20, 2016 | 19.84 | 19.86 | 19.49 | 19.60 | 635,487 | -0.44(-2.19%) |
Dec 19, 2016 | 20.18 | 20.26 | 20.01 | 20.04 | 692,216 | -0.15(-0.74%) |
Dec 16, 2016 | 20.37 | 20.42 | 20.13 | 20.19 | 370,656 | -0.32(-1.56%) |
Dec 15, 2016 | 20.31 | 20.53 | 20.31 | 20.51 | 411,303 | +0.15(+0.74%) |
Dec 14, 2016 | 20.89 | 20.89 | 20.35 | 20.36 | 323,987 | -0.61(-2.89%) |
Dec 13, 2016 | 20.58 | 20.99 | 20.67 | 20.96 | 847,714 | +0.39(+1.89%) |
Dec 12, 2016 | 20.60 | 20.65 | 20.52 | 20.58 | 313,920 | -0.07(-0.34%) |
Dec 09, 2016 | 20.73 | 20.86 | 20.52 | 20.65 | 1,309,017 | -0.01(-0.07%) |
Dec 08, 2016 | 20.56 | 20.72 | 20.52 | 20.66 | 941,234 | +0.31(+1.53%) |
Dec 07, 2016 | 20.34 | 20.38 | 20.15 | 20.35 | 1,014,158 | +0.01(+0.07%) |
Dec 06, 2016 | 20.55 | 20.26 | 20.34 | 1,063,572 | +0.03(+0.14%) | |
Dec 05, 2016 | 20.65 | 20.65 | 20.30 | 20.31 | 1,253,610 | +0.13(+0.66%) |
Dec 02, 2016 | 20.39 | 20.48 | 20.09 | 20.17 | 758,196 | +0.48(+2.44%) |
Dec 01, 2016 | 19.79 | 20.06 | 19.69 | 19.69 | 382,375 | -0.13(-0.68%) |
Nov 30, 2016 | 19.82 | 20.08 | 19.76 | 19.83 | 430,640 | -0.19(-0.95%) |
Nov 29, 2016 | 19.86 | 20.10 | 19.86 | 20.02 | 203,715 | +0.01(+0.07%) |
Nov 28, 2016 | 19.92 | 20.12 | 19.92 | 20.00 | 309,044 | +0.05(+0.25%) |
Nov 25, 2016 | 20.37 | 20.38 | 19.81 | 19.96 | 750,681 | -0.35(-1.70%) |
Nov 23, 2016 | 20.30 | 20.30 | 20.30 | 0 | -0.34(-1.64%) | |
Nov 22, 2016 | 20.80 | 20.80 | 20.64 | 20.64 | 404,000 | +0.04(+0.17%) |
Nov 21, 2016 | 20.72 | 20.80 | 20.53 | 20.60 | 269,800 | -0.12(-0.58%) |
Nov 18, 2016 | 20.81 | 20.97 | 20.66 | 20.72 | 354,454 | -0.35(-1.64%) |
Nov 17, 2016 | 20.88 | 21.13 | 20.88 | 21.07 | 771,494 | +0.33(+1.60%) |
Nov 16, 2016 | 20.78 | 20.96 | 20.70 | 20.74 | 1,721,958 | +0.17(+0.82%) |
Nov 15, 2016 | 20.19 | 20.62 | 20.00 | 20.57 | 683,750 | +0.60(+3.00%) |
Nov 14, 2016 | 20.05 | 20.17 | 19.94 | 19.97 | 428,314 | -0.20(-1.01%) |
Nov 11, 2016 | 20.92 | 20.92 | 20.13 | 20.17 | 950,528 | -1.17(-5.49%) |
Nov 10, 2016 | 22.01 | 22.14 | 21.26 | 21.35 | 2,201,725 | -0.66(-3.01%) |
Nov 09, 2016 | 22.33 | 22.60 | 21.92 | 22.01 | 445,533 | -1.06(-4.59%) |
Nov 08, 2016 | 22.91 | 23.18 | 22.49 | 23.07 | 408,810 | +0.35(+1.52%) |
Nov 07, 2016 | 22.50 | 22.74 | 22.44 | 22.72 | 151,872 | +0.56(+2.51%) |
Nov 04, 2016 | 22.32 | 22.35 | 22.11 | 22.16 | 523,318 | +0.06(+0.26%) |
Nov 03, 2016 | 22.47 | 22.47 | 22.09 | 22.11 | 489,459 | -0.34(-1.51%) |
Nov 02, 2016 | 22.50 | 22.61 | 22.33 | 22.45 | 578,587 | +0.02(+0.09%) |