Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.17 | 21.17 | 21.11 | 21.12 | 1,312 | +0.03(+0.16%) |
Jan 30, 2017 | 21.34 | 21.34 | 21.03 | 21.08 | 4,280 | -0.31(-1.45%) |
Jan 27, 2017 | 21.44 | 21.44 | 21.36 | 21.39 | 1,324 | -0.05(-0.25%) |
Jan 26, 2017 | 21.75 | 21.75 | 21.44 | 21.45 | 2,642 | -0.21(-0.96%) |
Jan 25, 2017 | 21.65 | 21.68 | 21.63 | 21.66 | 5,212 | +0.11(+0.51%) |
Jan 24, 2017 | 21.22 | 21.56 | 21.22 | 21.55 | 801 | +0.28(+1.32%) |
Jan 23, 2017 | 21.39 | 21.39 | 21.27 | 21.27 | 1,701 | -0.12(-0.57%) |
Jan 20, 2017 | 21.38 | 21.39 | 21.38 | 21.39 | 1,062 | +0.14(+0.67%) |
Jan 19, 2017 | 21.30 | 21.33 | 21.25 | 21.25 | 724 | +0.02(+0.09%) |
Jan 18, 2017 | 21.21 | 21.27 | 21.21 | 21.23 | 1,975 | +0.10(+0.47%) |
Jan 17, 2017 | 21.20 | 21.22 | 21.13 | 21.13 | 2,775 | -0.09(-0.42%) |
Jan 13, 2017 | 21.22 | 21.22 | 21.22 | 0 | +0.17(+0.79%) | |
Jan 12, 2017 | 20.94 | 21.07 | 20.94 | 21.05 | 3,062 | -0.06(-0.28%) |
Jan 11, 2017 | 21.15 | 21.15 | 21.11 | 21.11 | 1,045 | +0.06(+0.30%) |
Jan 10, 2017 | 21.10 | 21.23 | 21.04 | 21.04 | 8,454 | -0.09(-0.41%) |
Jan 09, 2017 | 21.13 | 21.22 | 21.06 | 21.13 | 7,286 | +0.07(+0.34%) |
Jan 06, 2017 | 21.11 | 21.11 | 20.94 | 21.06 | 5,830 | +0.08(+0.40%) |
Jan 05, 2017 | 20.99 | 20.99 | 20.85 | 20.98 | 4,955 | +0.07(+0.35%) |
Jan 04, 2017 | 20.67 | 20.90 | 20.64 | 20.90 | 610 | +0.37(+1.82%) |
Jan 03, 2017 | 20.53 | 20.70 | 20.52 | 20.53 | 2,519 | +0.15(+0.73%) |
Dec 30, 2016 | 20.38 | 20.38 | 20.38 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.49 | 20.49 | 20.43 | 20.46 | 2,140 | -0.06(-0.29%) |
Dec 28, 2016 | 20.52 | 20.52 | 20.52 | 20.52 | 205 | -0.19(-0.90%) |
Dec 27, 2016 | 20.67 | 20.70 | 20.67 | 20.70 | 439 | +0.20(+0.96%) |
Dec 23, 2016 | 20.51 | 20.51 | 20.51 | 0 | +0.08(+0.39%) | |
Dec 22, 2016 | 20.53 | 20.53 | 20.43 | 20.43 | 2,509 | -0.15(-0.75%) |
Dec 21, 2016 | 20.60 | 20.60 | 20.56 | 20.58 | 1,807 | -0.00(-0.02%) |
Dec 20, 2016 | 20.55 | 20.59 | 20.52 | 20.59 | 2,511 | +0.06(+0.29%) |
Dec 19, 2016 | 20.36 | 20.53 | 20.36 | 20.53 | 2,231 | +0.06(+0.30%) |
Dec 16, 2016 | 20.33 | 20.53 | 20.33 | 20.47 | 2,209 | +0.08(+0.42%) |
Dec 15, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 900 | -0.03(-0.16%) |
Dec 14, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 131 | -0.14(-0.69%) |
Dec 13, 2016 | 20.50 | 20.57 | 20.50 | 20.56 | 1,930 | -0.07(-0.34%) |
Dec 12, 2016 | 20.70 | 20.86 | 20.62 | 20.63 | 5,198 | -0.19(-0.90%) |
Dec 09, 2016 | 20.82 | 20.82 | 20.78 | 20.81 | 2,574 | -0.02(-0.09%) |
Dec 08, 2016 | 20.74 | 20.83 | 20.63 | 20.83 | 4,931 | +0.25(+1.24%) |
Dec 07, 2016 | 20.43 | 20.58 | 20.42 | 20.58 | 3,404 | +0.14(+0.67%) |
Dec 06, 2016 | 20.29 | 20.44 | 20.29 | 20.44 | 655 | +0.19(+0.92%) |
Dec 05, 2016 | 20.24 | 20.31 | 20.24 | 20.25 | 2,263 | +0.09(+0.44%) |
Dec 02, 2016 | 20.13 | 20.16 | 20.13 | 20.16 | 708 | -0.19(-0.92%) |
Dec 01, 2016 | 20.50 | 20.50 | 20.35 | 20.35 | 3,004 | -0.14(-0.68%) |
Nov 30, 2016 | 20.68 | 20.68 | 20.48 | 20.49 | 1,087 | +0.01(+0.03%) |
Nov 29, 2016 | 20.40 | 20.48 | 20.40 | 20.48 | 1,673 | -0.04(-0.21%) |
Nov 28, 2016 | 20.59 | 20.60 | 20.53 | 20.53 | 1,590 | -0.17(-0.81%) |
Nov 25, 2016 | 20.67 | 20.69 | 20.67 | 20.69 | 978 | +0.08(+0.38%) |
Nov 23, 2016 | 20.62 | 20.62 | 20.62 | 0 | -0.06(-0.29%) | |
Nov 21, 2016 | 20.68 | 148 | +0.11(+0.53%) | |||
Nov 18, 2016 | 20.66 | 20.66 | 20.52 | 20.57 | 5,843 | +0.05(+0.24%) |
Nov 17, 2016 | 20.49 | 20.52 | 20.49 | 20.52 | 8,919 | +0.12(+0.58%) |
Nov 16, 2016 | 20.38 | 20.40 | 20.38 | 20.40 | 2,272 | -0.02(-0.08%) |
Nov 15, 2016 | 20.14 | 20.42 | 20.14 | 20.42 | 1,364 | +0.24(+1.17%) |
Nov 14, 2016 | 20.17 | 20.21 | 20.16 | 20.18 | 888 | +0.04(+0.22%) |
Nov 11, 2016 | 20.14 | 20.14 | 20.14 | 20.14 | 234 | +0.02(+0.10%) |
Nov 10, 2016 | 20.21 | 20.26 | 20.12 | 20.12 | 1,076 | +0.13(+0.65%) |
Nov 09, 2016 | 19.48 | 20.02 | 19.48 | 19.99 | 2,090 | +0.20(+0.99%) |
Nov 08, 2016 | 19.69 | 19.82 | 19.69 | 19.79 | 1,820 | -0.02(-0.10%) |
Nov 07, 2016 | 19.79 | 19.84 | 19.79 | 19.81 | 8,980 | +0.39(+2.03%) |
Nov 04, 2016 | 19.42 | 19.46 | 19.42 | 19.42 | 1,158 | +0.17(+0.87%) |
Nov 03, 2016 | 19.52 | 19.52 | 19.25 | 19.25 | 4,238 | -0.45(-2.30%) |
Nov 02, 2016 | 19.91 | 19.91 | 19.59 | 19.70 | 7,056 | -0.12(-0.60%) |