Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.21 | 20.88 | 19.97 | 20.86 | 5,014,554 | +0.70(+3.46%) |
Jan 30, 2017 | 20.12 | 20.18 | 19.95 | 20.16 | 2,580,854 | -0.05(-0.26%) |
Jan 27, 2017 | 20.38 | 20.38 | 20.14 | 20.21 | 2,460,641 | -0.14(-0.68%) |
Jan 26, 2017 | 20.25 | 20.37 | 20.19 | 20.35 | 2,109,056 | +0.14(+0.72%) |
Jan 25, 2017 | 20.13 | 20.24 | 20.02 | 20.21 | 2,075,801 | +0.12(+0.57%) |
Jan 24, 2017 | 19.88 | 20.19 | 19.77 | 20.09 | 2,188,229 | +0.19(+0.94%) |
Jan 23, 2017 | 19.83 | 20.01 | 19.71 | 19.91 | 2,130,874 | -0.01(-0.06%) |
Jan 20, 2017 | 19.90 | 19.98 | 19.76 | 19.92 | 2,157,131 | +0.09(+0.45%) |
Jan 19, 2017 | 19.83 | 19.91 | 19.66 | 19.83 | 2,113,734 | -0.06(-0.28%) |
Jan 18, 2017 | 19.73 | 19.90 | 19.70 | 19.88 | 2,629,676 | +0.08(+0.39%) |
Jan 17, 2017 | 19.92 | 20.01 | 19.78 | 19.81 | 3,076,139 | -0.21(-1.06%) |
Jan 13, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.09(+0.46%) | |
Jan 12, 2017 | 19.94 | 19.97 | 19.54 | 19.93 | 1,699,711 | -0.09(-0.47%) |
Jan 11, 2017 | 19.87 | 20.05 | 19.78 | 20.02 | 1,638,162 | +0.15(+0.77%) |
Jan 10, 2017 | 19.99 | 20.07 | 19.86 | 19.87 | 2,821,062 | -0.17(-0.84%) |
Jan 09, 2017 | 20.22 | 20.24 | 19.91 | 20.04 | 2,164,037 | -0.20(-1.01%) |
Jan 06, 2017 | 19.99 | 20.35 | 19.96 | 20.24 | 2,080,648 | +0.24(+1.21%) |
Jan 05, 2017 | 19.96 | 20.15 | 19.88 | 20.00 | 2,118,205 | -0.02(-0.12%) |
Jan 04, 2017 | 19.71 | 20.05 | 19.70 | 20.02 | 2,071,327 | +0.31(+1.56%) |
Jan 03, 2017 | 19.95 | 19.99 | 19.59 | 19.72 | 2,078,991 | -0.13(-0.66%) |
Dec 30, 2016 | 19.85 | 19.85 | 19.85 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 19.91 | 19.95 | 19.78 | 19.81 | 1,635,859 | -0.10(-0.49%) |
Dec 28, 2016 | 19.98 | 19.99 | 19.86 | 19.91 | 2,885,459 | -0.06(-0.28%) |
Dec 27, 2016 | 19.93 | 19.98 | 19.83 | 19.97 | 884,561 | +0.11(+0.54%) |
Dec 23, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 19.95 | 19.96 | 19.80 | 19.87 | 1,237,607 | -0.08(-0.41%) |
Dec 21, 2016 | 20.18 | 20.18 | 19.94 | 19.96 | 1,311,679 | -0.15(-0.76%) |
Dec 20, 2016 | 20.00 | 20.14 | 19.93 | 20.11 | 2,045,032 | +0.09(+0.46%) |
Dec 19, 2016 | 20.08 | 20.27 | 19.92 | 20.02 | 1,785,231 | -0.11(-0.53%) |
Dec 16, 2016 | 20.28 | 20.43 | 20.06 | 20.12 | 4,325,789 | -0.16(-0.80%) |
Dec 15, 2016 | 20.23 | 20.37 | 20.11 | 20.29 | 2,474,561 | +0.10(+0.51%) |
Dec 14, 2016 | 20.39 | 20.48 | 20.09 | 20.18 | 3,663,221 | -0.20(-0.99%) |
Dec 13, 2016 | 20.31 | 20.52 | 20.27 | 20.38 | 3,479,968 | +0.14(+0.68%) |
Dec 12, 2016 | 20.08 | 20.33 | 20.06 | 20.25 | 2,704,722 | +0.05(+0.25%) |
Dec 09, 2016 | 20.01 | 20.21 | 19.75 | 20.20 | 3,239,467 | +0.25(+1.25%) |
Dec 08, 2016 | 19.98 | 20.05 | 19.78 | 19.95 | 2,539,958 | +0.05(+0.24%) |
Dec 07, 2016 | 19.67 | 20.04 | 19.56 | 19.90 | 5,034,932 | +0.32(+1.64%) |
Dec 06, 2016 | 19.17 | 19.60 | 19.06 | 19.58 | 5,298,263 | +0.49(+2.56%) |
Dec 05, 2016 | 19.03 | 19.15 | 18.93 | 19.09 | 4,039,523 | +0.29(+1.53%) |
Dec 02, 2016 | 18.75 | 18.98 | 18.65 | 18.80 | 3,233,806 | +0.10(+0.52%) |
Dec 01, 2016 | 18.83 | 18.93 | 18.67 | 18.70 | 3,530,692 | -0.16(-0.84%) |
Nov 30, 2016 | 19.12 | 19.15 | 18.82 | 18.86 | 4,892,039 | -0.26(-1.35%) |
Nov 29, 2016 | 19.10 | 19.27 | 18.96 | 19.12 | 4,103,487 | +0.11(+0.60%) |
Nov 28, 2016 | 19.29 | 19.29 | 18.97 | 19.01 | 2,841,887 | -0.33(-1.69%) |
Nov 25, 2016 | 19.16 | 19.33 | 19.16 | 19.33 | 740,807 | +0.10(+0.54%) |
Nov 23, 2016 | 19.23 | 19.23 | 19.23 | 0 | -0.07(-0.37%) | |
Nov 22, 2016 | 19.47 | 19.49 | 19.22 | 19.30 | 2,108,877 | -0.11(-0.59%) |
Nov 21, 2016 | 19.46 | 19.50 | 19.32 | 19.42 | 2,735,594 | +0.04(+0.18%) |
Nov 18, 2016 | 19.11 | 19.41 | 19.05 | 19.38 | 3,254,233 | +0.29(+1.53%) |
Nov 17, 2016 | 19.04 | 19.17 | 19.01 | 19.09 | 1,884,426 | +0.04(+0.23%) |
Nov 16, 2016 | 18.96 | 19.12 | 18.88 | 19.05 | 4,278,516 | +0.07(+0.36%) |
Nov 15, 2016 | 19.08 | 19.10 | 18.72 | 18.98 | 3,958,087 | -0.07(-0.39%) |
Nov 14, 2016 | 19.61 | 19.62 | 19.00 | 19.05 | 4,802,659 | -0.50(-2.57%) |
Nov 11, 2016 | 19.71 | 19.81 | 19.40 | 19.55 | 3,022,056 | -0.19(-0.98%) |
Nov 10, 2016 | 19.86 | 20.10 | 19.69 | 19.75 | 4,115,158 | +0.05(+0.25%) |
Nov 09, 2016 | 19.19 | 19.76 | 19.04 | 19.70 | 3,513,337 | +0.46(+2.37%) |
Nov 08, 2016 | 19.26 | 19.30 | 18.89 | 19.24 | 2,266,560 | -0.02(-0.12%) |
Nov 07, 2016 | 19.23 | 19.30 | 19.14 | 19.27 | 2,325,690 | +0.23(+1.21%) |
Nov 04, 2016 | 18.94 | 19.25 | 18.85 | 19.04 | 4,312,092 | +0.15(+0.81%) |
Nov 03, 2016 | 18.78 | 19.00 | 18.78 | 18.88 | 2,927,797 | +0.12(+0.63%) |
Nov 02, 2016 | 18.73 | 18.85 | 18.70 | 18.77 | 2,376,102 | +0.07(+0.38%) |