Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.63 | 20.78 | 20.54 | 20.55 | 64,668 | -0.02(-0.10%) |
Jan 30, 2017 | 20.55 | 20.58 | 20.54 | 20.57 | 58,810 | +0.00(+0.02%) |
Jan 27, 2017 | 20.55 | 20.57 | 20.55 | 20.56 | 54,092 | +0.01(+0.04%) |
Jan 26, 2017 | 20.55 | 20.58 | 20.54 | 20.55 | 38,793 | +0.01(+0.04%) |
Jan 25, 2017 | 20.54 | 20.58 | 20.51 | 20.55 | 97,874 | +0.01(+0.04%) |
Jan 24, 2017 | 20.53 | 20.56 | 20.51 | 20.54 | 40,188 | +0.01(+0.05%) |
Jan 23, 2017 | 20.53 | 20.53 | 20.50 | 20.53 | 52,291 | +0.02(+0.07%) |
Jan 20, 2017 | 20.53 | 20.53 | 20.49 | 20.51 | 40,399 | +0.01(+0.04%) |
Jan 19, 2017 | 20.50 | 20.51 | 20.50 | 20.50 | 19,985 | -0.01(-0.04%) |
Jan 18, 2017 | 20.53 | 20.53 | 20.50 | 20.51 | 31,042 | -0.02(-0.08%) |
Jan 17, 2017 | 20.51 | 20.53 | 20.48 | 20.53 | 133,004 | +0.02(+0.08%) |
Jan 13, 2017 | 20.51 | 20.51 | 20.51 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 20.49 | 20.52 | 20.48 | 20.50 | 51,279 | -0.02(-0.08%) |
Jan 11, 2017 | 20.51 | 20.52 | 20.50 | 20.52 | 23,086 | -0.01(-0.04%) |
Jan 10, 2017 | 20.51 | 20.53 | 20.50 | 20.53 | 35,347 | +0.01(+0.04%) |
Jan 09, 2017 | 20.50 | 20.52 | 20.50 | 20.52 | 24,070 | +0.00(+0.01%) |
Jan 06, 2017 | 20.51 | 20.52 | 20.48 | 20.52 | 51,746 | +0.01(+0.04%) |
Jan 05, 2017 | 20.50 | 20.51 | 20.48 | 20.51 | 10,339 | -0.00(-0.01%) |
Jan 04, 2017 | 20.49 | 20.52 | 20.46 | 20.51 | 209,977 | +0.02(+0.12%) |
Jan 03, 2017 | 20.48 | 20.49 | 20.43 | 20.49 | 82,287 | +0.01(+0.04%) |
Dec 30, 2016 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 20.49 | 20.49 | 20.45 | 20.48 | 29,835 | +0.00(+0.01%) |
Dec 28, 2016 | 20.47 | 20.48 | 20.47 | 20.48 | 8,878 | +0.01(+0.07%) |
Dec 27, 2016 | 20.47 | 20.48 | 20.44 | 20.46 | 66,177 | -0.01(-0.06%) |
Dec 23, 2016 | 20.48 | 20.48 | 20.48 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 20.46 | 20.47 | 20.44 | 20.45 | 30,011 | -0.01(-0.04%) |
Dec 21, 2016 | 20.46 | 20.47 | 20.44 | 20.46 | 27,554 | +0.02(+0.09%) |
Dec 20, 2016 | 20.45 | 20.45 | 20.44 | 20.44 | 8,994 | -0.01(-0.05%) |
Dec 19, 2016 | 20.45 | 20.45 | 20.44 | 20.45 | 40,154 | +0.02(+0.12%) |
Dec 16, 2016 | 20.45 | 20.45 | 20.42 | 20.43 | 48,196 | -0.02(-0.08%) |
Dec 15, 2016 | 20.44 | 20.44 | 20.42 | 20.44 | 22,551 | +0.01(+0.06%) |
Dec 14, 2016 | 20.43 | 20.44 | 20.40 | 20.43 | 34,003 | +0.02(+0.10%) |
Dec 13, 2016 | 20.43 | 20.44 | 20.41 | 20.41 | 24,268 | +0.01(+0.04%) |
Dec 12, 2016 | 20.42 | 20.42 | 20.40 | 20.40 | 27,163 | +0.00(+0.00%) |
Dec 09, 2016 | 20.44 | 20.44 | 20.40 | 20.40 | 26,225 | -0.02(-0.08%) |
Dec 08, 2016 | 20.43 | 20.43 | 20.40 | 20.42 | 18,339 | +0.02(+0.08%) |
Dec 07, 2016 | 20.40 | 20.43 | 20.40 | 20.40 | 33,421 | +0.00(+0.00%) |
Dec 06, 2016 | 20.42 | 20.42 | 20.39 | 20.40 | 58,085 | +0.00(+0.00%) |
Dec 05, 2016 | 20.40 | 20.42 | 20.39 | 20.40 | 14,530 | -0.02(-0.08%) |
Dec 02, 2016 | 20.42 | 20.42 | 20.40 | 20.42 | 22,361 | +0.00(+0.00%) |
Dec 01, 2016 | 20.43 | 20.43 | 20.41 | 20.42 | 17,103 | +0.01(+0.03%) |
Nov 30, 2016 | 20.43 | 20.43 | 20.38 | 20.41 | 52,336 | +0.02(+0.08%) |
Nov 29, 2016 | 20.42 | 20.43 | 20.40 | 20.40 | 37,697 | -0.01(-0.04%) |
Nov 28, 2016 | 20.40 | 20.42 | 20.40 | 20.41 | 8,062 | -0.01(-0.04%) |
Nov 25, 2016 | 20.40 | 20.43 | 20.40 | 20.41 | 14,482 | +0.00(+0.00%) |
Nov 23, 2016 | 20.41 | 20.41 | 20.41 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.41 | 20.41 | 20.40 | 20.40 | 25,432 | +0.00(+0.02%) |
Nov 21, 2016 | 20.40 | 20.41 | 20.39 | 20.40 | 36,387 | -0.00(-0.01%) |
Nov 18, 2016 | 20.36 | 20.41 | 20.35 | 20.40 | 100,111 | +0.03(+0.13%) |
Nov 17, 2016 | 20.37 | 20.41 | 20.35 | 20.37 | 83,232 | +0.01(+0.03%) |
Nov 16, 2016 | 20.36 | 20.37 | 20.33 | 20.37 | 49,972 | +0.03(+0.17%) |
Nov 15, 2016 | 20.36 | 20.36 | 20.33 | 20.33 | 32,396 | -0.02(-0.11%) |
Nov 14, 2016 | 20.36 | 20.37 | 20.32 | 20.35 | 34,030 | +0.03(+0.15%) |
Nov 11, 2016 | 20.35 | 20.38 | 20.32 | 20.32 | 45,321 | -0.02(-0.10%) |
Nov 10, 2016 | 20.33 | 20.39 | 20.32 | 20.35 | 118,985 | -0.02(-0.09%) |
Nov 09, 2016 | 20.33 | 20.36 | 20.32 | 20.36 | 9,030 | +0.03(+0.13%) |
Nov 08, 2016 | 20.36 | 20.38 | 20.32 | 20.34 | 6,637 | -0.01(-0.05%) |
Nov 07, 2016 | 20.33 | 20.41 | 20.32 | 20.35 | 119,338 | -0.01(-0.04%) |
Nov 04, 2016 | 20.36 | 20.36 | 20.33 | 20.36 | 5,679 | +0.00(+0.00%) |
Nov 03, 2016 | 20.32 | 20.36 | 20.32 | 20.36 | 10,736 | +0.00(+0.00%) |
Nov 02, 2016 | 20.36 | 20.36 | 20.32 | 20.36 | 6,713 | +0.00(+0.01%) |