Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.37 | 20.42 | 20.35 | 20.40 | 819,075 | +0.06(+0.29%) |
Jan 30, 2017 | 20.49 | 20.49 | 20.34 | 20.34 | 685,009 | -0.23(-1.12%) |
Jan 27, 2017 | 20.61 | 20.62 | 20.56 | 20.57 | 922,922 | -0.04(-0.19%) |
Jan 26, 2017 | 20.78 | 20.79 | 20.56 | 20.61 | 617,966 | -0.24(-1.15%) |
Jan 25, 2017 | 20.77 | 20.89 | 20.63 | 20.85 | 326,452 | +0.07(+0.34%) |
Jan 24, 2017 | 20.93 | 20.94 | 20.76 | 20.78 | 427,919 | -0.09(-0.43%) |
Jan 23, 2017 | 20.87 | 20.88 | 20.77 | 20.87 | 1,134,584 | +0.04(+0.19%) |
Jan 20, 2017 | 20.78 | 20.83 | 20.70 | 20.83 | 361,749 | +0.08(+0.39%) |
Jan 19, 2017 | 20.84 | 20.87 | 20.74 | 20.75 | 323,385 | -0.12(-0.57%) |
Jan 18, 2017 | 20.86 | 20.91 | 20.81 | 20.87 | 1,398,149 | -0.02(-0.10%) |
Jan 17, 2017 | 20.82 | 20.93 | 20.81 | 20.89 | 1,312,015 | +0.16(+0.77%) |
Jan 13, 2017 | 20.73 | 20.73 | 20.73 | 0 | +0.09(+0.44%) | |
Jan 12, 2017 | 20.47 | 20.66 | 20.44 | 20.64 | 763,649 | +0.17(+0.83%) |
Jan 11, 2017 | 20.58 | 21.00 | 20.38 | 20.47 | 858,131 | -0.11(-0.53%) |
Jan 10, 2017 | 20.40 | 20.58 | 20.40 | 20.58 | 1,397,037 | +0.20(+0.98%) |
Jan 09, 2017 | 20.34 | 20.40 | 20.22 | 20.38 | 960,538 | +0.04(+0.20%) |
Jan 06, 2017 | 20.42 | 20.42 | 20.32 | 20.34 | 425,957 | -0.08(-0.39%) |
Jan 05, 2017 | 20.34 | 20.48 | 20.32 | 20.42 | 1,449,607 | +0.10(+0.49%) |
Jan 04, 2017 | 20.07 | 20.32 | 20.07 | 20.32 | 1,350,211 | +0.36(+1.80%) |
Jan 03, 2017 | 20.00 | 20.10 | 19.95 | 19.96 | 607,563 | -0.01(-0.05%) |
Dec 30, 2016 | 19.97 | 19.97 | 19.97 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 19.93 | 20.00 | 19.92 | 19.95 | 377,125 | +0.01(+0.05%) |
Dec 28, 2016 | 19.82 | 19.95 | 19.82 | 19.94 | 425,144 | -0.01(-0.05%) |
Dec 27, 2016 | 19.79 | 19.97 | 19.79 | 19.95 | 450,210 | +0.20(+1.01%) |
Dec 23, 2016 | 19.75 | 19.75 | 19.75 | 0 | -0.08(-0.40%) | |
Dec 22, 2016 | 19.96 | 19.99 | 19.83 | 19.83 | 496,885 | -0.21(-1.05%) |
Dec 21, 2016 | 20.03 | 20.07 | 19.99 | 20.04 | 826,004 | +0.03(+0.15%) |
Dec 20, 2016 | 20.10 | 20.18 | 19.98 | 20.01 | 287,755 | -0.21(-1.04%) |
Dec 19, 2016 | 20.17 | 20.22 | 19.80 | 20.22 | 1,611,110 | +0.08(+0.40%) |
Dec 16, 2016 | 19.98 | 20.16 | 19.89 | 20.14 | 382,696 | +0.13(+0.65%) |
Dec 15, 2016 | 19.94 | 20.04 | 19.89 | 20.01 | 418,269 | -0.06(-0.30%) |
Dec 14, 2016 | 20.00 | 20.12 | 19.99 | 20.07 | 366,383 | -0.05(-0.25%) |
Dec 13, 2016 | 20.11 | 20.17 | 20.05 | 20.12 | 954,558 | +0.02(+0.10%) |
Dec 12, 2016 | 19.88 | 20.11 | 19.87 | 20.10 | 1,207,659 | +0.30(+1.52%) |
Dec 09, 2016 | 19.86 | 19.86 | 19.62 | 19.80 | 678,069 | -0.02(-0.10%) |
Dec 08, 2016 | 19.94 | 19.94 | 19.80 | 19.82 | 367,736 | -0.14(-0.70%) |
Dec 07, 2016 | 19.87 | 19.96 | 19.83 | 19.96 | 283,764 | +0.05(+0.25%) |
Dec 06, 2016 | 19.80 | 19.99 | 19.80 | 19.91 | 680,354 | +0.14(+0.71%) |
Dec 05, 2016 | 19.73 | 19.82 | 19.71 | 19.77 | 273,711 | +0.09(+0.46%) |
Dec 02, 2016 | 19.74 | 19.77 | 19.64 | 19.68 | 2,178,351 | -0.04(-0.20%) |
Dec 01, 2016 | 19.95 | 19.99 | 19.70 | 19.72 | 544,793 | -0.22(-1.10%) |
Nov 30, 2016 | 20.01 | 20.07 | 19.93 | 19.94 | 1,159,566 | -0.06(-0.30%) |
Nov 29, 2016 | 20.26 | 20.26 | 19.98 | 20.00 | 254,551 | -0.25(-1.23%) |
Nov 28, 2016 | 20.24 | 20.37 | 20.23 | 20.25 | 221,272 | -0.05(-0.25%) |
Nov 25, 2016 | 20.25 | 20.31 | 20.20 | 20.30 | 133,934 | +0.02(+0.10%) |
Nov 23, 2016 | 20.28 | 20.28 | 20.28 | 0 | -0.03(-0.15%) | |
Nov 22, 2016 | 20.32 | 20.35 | 20.28 | 20.31 | 149,704 | -0.03(-0.15%) |
Nov 21, 2016 | 20.20 | 20.36 | 20.18 | 20.34 | 505,595 | +0.18(+0.89%) |
Nov 18, 2016 | 20.12 | 20.17 | 20.09 | 20.16 | 184,384 | +0.03(+0.15%) |
Nov 17, 2016 | 20.08 | 20.14 | 19.99 | 20.13 | 444,594 | +0.06(+0.30%) |
Nov 16, 2016 | 20.03 | 20.10 | 20.00 | 20.07 | 220,960 | +0.02(+0.10%) |
Nov 15, 2016 | 20.08 | 20.08 | 19.97 | 20.05 | 320,339 | -0.01(-0.05%) |
Nov 14, 2016 | 20.04 | 20.08 | 19.91 | 20.06 | 624,828 | -0.12(-0.59%) |
Nov 11, 2016 | 20.17 | 20.23 | 20.10 | 20.18 | 388,020 | -0.03(-0.15%) |
Nov 10, 2016 | 20.31 | 20.32 | 20.17 | 20.21 | 399,725 | -0.13(-0.64%) |
Nov 09, 2016 | 20.24 | 20.44 | 20.24 | 20.34 | 646,525 | -0.09(-0.44%) |
Nov 08, 2016 | 20.36 | 20.52 | 20.36 | 20.43 | 416,294 | +0.04(+0.20%) |
Nov 07, 2016 | 20.50 | 20.52 | 20.36 | 20.39 | 1,114,328 | -0.03(-0.15%) |
Nov 04, 2016 | 20.39 | 20.42 | 20.32 | 20.42 | 1,456,645 | +0.00(+0.00%) |
Nov 03, 2016 | 20.50 | 20.50 | 20.35 | 20.42 | 151,917 | -0.04(-0.20%) |
Nov 02, 2016 | 20.36 | 20.48 | 20.32 | 20.46 | 504,998 | +0.12(+0.59%) |