Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.20 | 21.94 | 21.05 | 21.44 | 132,895 | +0.32(+1.49%) |
Jan 30, 2017 | 20.87 | 21.47 | 19.95 | 21.12 | 18,889 | -0.04(-0.17%) |
Jan 27, 2017 | 21.20 | 21.23 | 21.05 | 21.16 | 5,485 | +0.01(+0.05%) |
Jan 26, 2017 | 21.13 | 21.26 | 20.67 | 21.15 | 18,373 | +0.03(+0.14%) |
Jan 25, 2017 | 20.91 | 21.30 | 20.91 | 21.12 | 18,075 | -0.16(-0.75%) |
Jan 24, 2017 | 21.00 | 21.29 | 20.49 | 21.28 | 29,956 | +0.28(+1.31%) |
Jan 23, 2017 | 21.05 | 21.37 | 20.71 | 21.00 | 33,568 | -0.23(-1.06%) |
Jan 20, 2017 | 20.87 | 21.28 | 20.45 | 21.23 | 65,313 | +0.23(+1.10%) |
Jan 19, 2017 | 20.88 | 21.20 | 20.57 | 21.00 | 205,272 | -0.04(-0.19%) |
Jan 18, 2017 | 20.98 | 21.05 | 20.50 | 21.04 | 19,611 | -0.09(-0.43%) |
Jan 17, 2017 | 20.48 | 21.40 | 20.01 | 21.13 | 192,134 | +0.27(+1.29%) |
Jan 13, 2017 | 20.86 | 20.86 | 20.86 | 0 | -0.33(-1.56%) | |
Jan 12, 2017 | 20.56 | 21.30 | 20.35 | 21.19 | 28,024 | +0.58(+2.81%) |
Jan 11, 2017 | 20.45 | 20.90 | 20.30 | 20.61 | 14,433 | -0.11(-0.53%) |
Jan 10, 2017 | 20.70 | 21.01 | 20.40 | 20.72 | 28,220 | +0.11(+0.53%) |
Jan 09, 2017 | 20.27 | 20.99 | 20.27 | 20.61 | 20,803 | -0.07(-0.34%) |
Jan 06, 2017 | 20.70 | 21.04 | 19.88 | 20.68 | 23,704 | +0.01(+0.05%) |
Jan 05, 2017 | 20.69 | 21.01 | 20.10 | 20.67 | 25,339 | +0.15(+0.73%) |
Jan 04, 2017 | 19.86 | 21.14 | 19.86 | 20.52 | 45,828 | +0.61(+3.06%) |
Jan 03, 2017 | 19.97 | 21.39 | 19.60 | 19.91 | 34,196 | -0.33(-1.63%) |
Dec 30, 2016 | 20.24 | 20.24 | 20.24 | 0 | +0.54(+2.74%) | |
Dec 29, 2016 | 19.60 | 20.39 | 19.21 | 19.70 | 48,013 | -0.10(-0.51%) |
Dec 28, 2016 | 19.77 | 19.92 | 19.58 | 19.80 | 9,983 | +0.03(+0.15%) |
Dec 27, 2016 | 19.59 | 20.32 | 19.37 | 19.77 | 28,911 | -0.10(-0.50%) |
Dec 23, 2016 | 19.87 | 19.87 | 19.87 | 0 | -0.14(-0.70%) | |
Dec 22, 2016 | 20.18 | 20.59 | 19.70 | 20.01 | 22,659 | -0.10(-0.50%) |
Dec 21, 2016 | 19.87 | 20.59 | 19.70 | 20.11 | 40,114 | +0.39(+1.98%) |
Dec 20, 2016 | 20.31 | 20.70 | 19.72 | 19.72 | 37,446 | -0.48(-2.38%) |
Dec 19, 2016 | 20.74 | 21.50 | 20.07 | 20.20 | 62,540 | -0.88(-4.17%) |
Dec 16, 2016 | 20.71 | 21.35 | 20.45 | 21.08 | 72,588 | +0.18(+0.86%) |
Dec 15, 2016 | 20.53 | 21.02 | 20.32 | 20.90 | 31,095 | +0.23(+1.11%) |
Dec 14, 2016 | 20.14 | 21.00 | 20.10 | 20.67 | 154,419 | +0.23(+1.13%) |
Dec 13, 2016 | 20.60 | 21.43 | 20.07 | 20.44 | 31,861 | +0.14(+0.69%) |
Dec 12, 2016 | 20.41 | 20.85 | 20.06 | 20.30 | 36,547 | -0.30(-1.46%) |
Dec 09, 2016 | 20.51 | 20.88 | 20.40 | 20.60 | 18,615 | -0.02(-0.10%) |
Dec 08, 2016 | 20.37 | 20.82 | 20.21 | 20.62 | 20,768 | +0.11(+0.54%) |
Dec 07, 2016 | 20.62 | 21.72 | 20.20 | 20.51 | 51,374 | +0.09(+0.44%) |
Dec 06, 2016 | 20.40 | 20.98 | 20.14 | 20.42 | 41,713 | -0.04(-0.20%) |
Dec 05, 2016 | 20.11 | 20.70 | 19.85 | 20.46 | 26,708 | +0.21(+1.04%) |
Dec 02, 2016 | 20.32 | 20.55 | 20.00 | 20.25 | 58,611 | -0.21(-1.03%) |
Dec 01, 2016 | 20.70 | 21.00 | 19.74 | 20.46 | 166,138 | -0.07(-0.34%) |
Nov 30, 2016 | 20.49 | 20.83 | 20.36 | 20.53 | 36,262 | +0.03(+0.15%) |
Nov 29, 2016 | 20.42 | 20.86 | 20.33 | 20.50 | 29,825 | -0.01(-0.05%) |
Nov 28, 2016 | 20.48 | 20.96 | 20.20 | 20.51 | 58,181 | -0.12(-0.61%) |
Nov 25, 2016 | 20.49 | 20.78 | 19.98 | 20.64 | 23,837 | +0.11(+0.51%) |
Nov 23, 2016 | 20.53 | 20.53 | 20.53 | 0 | +0.05(+0.24%) | |
Nov 22, 2016 | 20.28 | 20.65 | 20.05 | 20.48 | 25,194 | +0.08(+0.39%) |
Nov 21, 2016 | 20.44 | 20.63 | 19.70 | 20.40 | 56,572 | -0.25(-1.21%) |
Nov 18, 2016 | 20.00 | 20.68 | 19.76 | 20.65 | 45,725 | +0.53(+2.63%) |
Nov 17, 2016 | 20.00 | 20.62 | 19.53 | 20.12 | 80,356 | +0.16(+0.80%) |
Nov 16, 2016 | 20.06 | 20.70 | 18.74 | 19.96 | 37,515 | -0.32(-1.58%) |
Nov 15, 2016 | 20.00 | 20.92 | 19.87 | 20.28 | 51,580 | -0.06(-0.29%) |
Nov 14, 2016 | 19.13 | 20.49 | 19.13 | 20.34 | 103,627 | +0.85(+4.36%) |
Nov 11, 2016 | 19.50 | 19.87 | 18.80 | 19.49 | 27,596 | -0.04(-0.20%) |
Nov 10, 2016 | 19.50 | 19.90 | 19.05 | 19.53 | 30,733 | +0.11(+0.57%) |
Nov 09, 2016 | 19.15 | 19.76 | 18.78 | 19.42 | 68,130 | +0.08(+0.41%) |
Nov 08, 2016 | 19.20 | 19.48 | 18.89 | 19.34 | 51,031 | -0.06(-0.31%) |
Nov 07, 2016 | 19.12 | 19.51 | 19.04 | 19.40 | 47,172 | +0.15(+0.78%) |
Nov 04, 2016 | 19.10 | 19.41 | 18.92 | 19.25 | 33,708 | +0.10(+0.52%) |
Nov 03, 2016 | 19.50 | 19.50 | 19.01 | 19.15 | 55,836 | -0.02(-0.10%) |
Nov 02, 2016 | 18.89 | 19.46 | 18.84 | 19.17 | 29,910 | +0.19(+1.00%) |