Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.39 | 20.39 | 20.29 | 20.35 | 14,652 | +0.06(+0.29%) |
Jan 30, 2017 | 20.29 | 20.25 | 20.29 | 5,491 | -0.11(-0.52%) | |
Jan 27, 2017 | 20.40 | 20.40 | 20.35 | 20.40 | 7,136 | +0.03(+0.14%) |
Jan 26, 2017 | 20.41 | 20.46 | 20.37 | 20.37 | 4,996 | -0.01(-0.06%) |
Jan 25, 2017 | 20.35 | 20.38 | 20.31 | 20.38 | 15,614 | +0.17(+0.86%) |
Jan 24, 2017 | 20.11 | 20.23 | 20.11 | 20.21 | 16,737 | +0.09(+0.47%) |
Jan 23, 2017 | 19.99 | 20.11 | 19.99 | 20.11 | 17,287 | +0.22(+1.10%) |
Jan 20, 2017 | 19.87 | 19.89 | 19.83 | 19.89 | 18,103 | +0.04(+0.18%) |
Jan 19, 2017 | 19.86 | 19.97 | 19.82 | 19.86 | 10,238 | +0.01(+0.08%) |
Jan 18, 2017 | 19.94 | 19.94 | 19.84 | 19.84 | 35,091 | -0.09(-0.44%) |
Jan 17, 2017 | 19.93 | 19.94 | 19.91 | 19.93 | 2,771 | -0.01(-0.04%) |
Jan 13, 2017 | 19.94 | 19.94 | 19.94 | 0 | -0.01(-0.06%) | |
Jan 12, 2017 | 19.95 | 19.98 | 19.92 | 19.95 | 34,954 | +0.01(+0.06%) |
Jan 11, 2017 | 19.76 | 19.94 | 19.71 | 19.94 | 46,740 | +0.10(+0.51%) |
Jan 10, 2017 | 19.87 | 19.90 | 19.83 | 19.83 | 37,811 | -0.00(-0.02%) |
Jan 09, 2017 | 19.77 | 19.86 | 19.77 | 19.84 | 9,235 | +0.03(+0.13%) |
Jan 06, 2017 | 19.88 | 19.88 | 19.81 | 19.81 | 5,347 | -0.12(-0.60%) |
Jan 05, 2017 | 19.81 | 19.93 | 19.81 | 19.93 | 18,681 | +0.21(+1.05%) |
Jan 04, 2017 | 19.70 | 19.74 | 19.70 | 19.72 | 16,265 | +0.11(+0.58%) |
Jan 03, 2017 | 19.65 | 19.65 | 19.55 | 19.61 | 35,407 | +0.08(+0.43%) |
Dec 30, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.02(+0.09%) | |
Dec 29, 2016 | 19.48 | 19.57 | 19.48 | 19.51 | 47,084 | +0.16(+0.81%) |
Dec 28, 2016 | 19.33 | 19.36 | 19.30 | 19.35 | 37,945 | +0.07(+0.34%) |
Dec 27, 2016 | 19.36 | 19.36 | 19.28 | 19.29 | 152,305 | +0.01(+0.05%) |
Dec 23, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.06(+0.34%) | |
Dec 22, 2016 | 19.18 | 19.21 | 19.14 | 19.21 | 63,190 | -0.06(-0.31%) |
Dec 21, 2016 | 19.28 | 19.30 | 19.25 | 19.27 | 23,990 | -0.02(-0.11%) |
Dec 20, 2016 | 19.26 | 19.31 | 19.26 | 19.29 | 16,698 | +0.01(+0.04%) |
Dec 19, 2016 | 19.34 | 19.34 | 19.28 | 19.28 | 27,671 | -0.07(-0.35%) |
Dec 16, 2016 | 19.38 | 19.41 | 19.33 | 19.35 | 23,739 | -0.05(-0.24%) |
Dec 15, 2016 | 19.36 | 19.40 | 19.34 | 19.40 | 15,248 | +0.05(+0.24%) |
Dec 14, 2016 | 19.65 | 19.70 | 19.35 | 19.35 | 29,376 | -0.39(-1.97%) |
Dec 13, 2016 | 19.81 | 19.86 | 19.74 | 19.74 | 37,669 | +0.16(+0.81%) |
Dec 12, 2016 | 19.58 | 19.60 | 19.57 | 19.58 | 27,804 | -0.12(-0.59%) |
Dec 09, 2016 | 19.57 | 19.72 | 19.57 | 19.70 | 195,863 | +0.10(+0.52%) |
Dec 08, 2016 | 19.53 | 19.65 | 19.53 | 19.59 | 35,307 | -0.00(-0.02%) |
Dec 07, 2016 | 19.51 | 19.63 | 19.51 | 19.60 | 7,801 | +0.21(+1.07%) |
Dec 06, 2016 | 19.34 | 19.40 | 19.33 | 19.39 | 7,780 | +0.06(+0.32%) |
Dec 05, 2016 | 19.32 | 19.34 | 19.29 | 19.33 | 3,230 | +0.16(+0.82%) |
Dec 02, 2016 | 19.13 | 19.21 | 19.13 | 19.17 | 7,363 | +0.06(+0.33%) |
Dec 01, 2016 | 19.17 | 19.17 | 19.10 | 19.11 | 8,510 | -0.19(-1.01%) |
Nov 30, 2016 | 19.40 | 19.40 | 19.29 | 19.30 | 22,797 | -0.04(-0.20%) |
Nov 29, 2016 | 19.23 | 19.36 | 19.23 | 19.34 | 4,841 | +0.06(+0.31%) |
Nov 28, 2016 | 19.30 | 19.34 | 19.27 | 19.28 | 7,373 | +0.08(+0.44%) |
Nov 25, 2016 | 19.23 | 19.23 | 19.20 | 19.20 | 6,856 | +0.06(+0.31%) |
Nov 23, 2016 | 19.14 | 19.14 | 19.14 | 0 | -0.12(-0.61%) | |
Nov 22, 2016 | 19.23 | 19.26 | 19.23 | 19.26 | 2,335 | +0.15(+0.79%) |
Nov 21, 2016 | 19.15 | 19.15 | 19.11 | 19.11 | 10,336 | +0.10(+0.54%) |
Nov 18, 2016 | 18.99 | 19.05 | 18.99 | 19.00 | 6,233 | -0.14(-0.75%) |
Nov 17, 2016 | 19.15 | 19.20 | 19.15 | 19.15 | 5,876 | +0.08(+0.40%) |
Nov 16, 2016 | 19.02 | 19.07 | 19.02 | 19.07 | 6,395 | -0.06(-0.33%) |
Nov 15, 2016 | 19.03 | 19.16 | 19.03 | 19.13 | 23,351 | +0.27(+1.45%) |
Nov 14, 2016 | 18.87 | 18.87 | 18.80 | 18.86 | 8,076 | -0.15(-0.78%) |
Nov 11, 2016 | 18.92 | 19.08 | 18.89 | 19.01 | 10,871 | -0.27(-1.42%) |
Nov 10, 2016 | 19.59 | 19.59 | 19.23 | 19.28 | 22,676 | -0.53(-2.69%) |
Nov 09, 2016 | 19.68 | 19.90 | 19.68 | 19.81 | 64,845 | -0.30(-1.47%) |
Nov 08, 2016 | 20.09 | 20.19 | 20.09 | 20.11 | 4,104 | +0.16(+0.80%) |
Nov 07, 2016 | 19.89 | 19.98 | 19.89 | 19.95 | 8,735 | +0.37(+1.92%) |
Nov 04, 2016 | 19.64 | 19.66 | 19.55 | 19.57 | 4,540 | -0.16(-0.81%) |
Nov 03, 2016 | 19.86 | 19.86 | 19.72 | 19.73 | 5,935 | -0.09(-0.45%) |
Nov 02, 2016 | 19.95 | 19.95 | 19.76 | 19.82 | 19,744 | -0.15(-0.76%) |