Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.01 | 20.07 | 19.98 | 20.04 | 65,585 | +0.07(+0.33%) |
Jan 30, 2017 | 19.85 | 20.00 | 19.85 | 19.98 | 92,643 | +0.15(+0.74%) |
Jan 27, 2017 | 19.82 | 19.92 | 19.79 | 19.83 | 23,264 | -0.01(-0.07%) |
Jan 26, 2017 | 19.81 | 20.02 | 19.79 | 19.85 | 46,576 | -0.15(-0.74%) |
Jan 25, 2017 | 19.74 | 20.00 | 19.74 | 19.99 | 134,052 | +0.16(+0.82%) |
Jan 24, 2017 | 19.88 | 19.97 | 19.83 | 19.83 | 35,656 | -0.01(-0.04%) |
Jan 23, 2017 | 19.79 | 19.96 | 19.79 | 19.84 | 16,460 | +0.13(+0.67%) |
Jan 20, 2017 | 19.71 | 19.98 | 19.62 | 19.71 | 68,253 | +0.02(+0.11%) |
Jan 19, 2017 | 19.68 | 19.74 | 19.59 | 19.68 | 29,097 | -0.04(-0.19%) |
Jan 18, 2017 | 19.59 | 19.78 | 19.59 | 19.72 | 90,108 | -0.17(-0.85%) |
Jan 17, 2017 | 19.62 | 19.89 | 19.62 | 19.89 | 11,490 | +0.21(+1.08%) |
Jan 13, 2017 | 19.68 | 19.68 | 19.68 | 0 | +0.03(+0.15%) | |
Jan 12, 2017 | 19.50 | 19.88 | 19.50 | 19.65 | 23,211 | +0.14(+0.72%) |
Jan 11, 2017 | 19.53 | 19.63 | 19.38 | 19.51 | 73,007 | -0.03(-0.15%) |
Jan 10, 2017 | 19.51 | 19.68 | 19.51 | 19.54 | 13,462 | -0.06(-0.30%) |
Jan 09, 2017 | 19.61 | 19.67 | 19.54 | 19.60 | 132,100 | +0.04(+0.19%) |
Jan 06, 2017 | 19.56 | 19.67 | 19.54 | 19.56 | 152,022 | -0.06(-0.30%) |
Jan 05, 2017 | 19.64 | 19.72 | 19.59 | 19.62 | 176,172 | +0.17(+0.87%) |
Jan 04, 2017 | 19.43 | 19.54 | 19.43 | 19.45 | 46,142 | +0.13(+0.68%) |
Jan 03, 2017 | 19.41 | 19.49 | 19.32 | 19.32 | 190,837 | -0.22(-1.13%) |
Dec 30, 2016 | 19.54 | 19.54 | 19.54 | 0 | +0.12(+0.61%) | |
Dec 29, 2016 | 19.46 | 19.60 | 19.42 | 19.42 | 164,098 | -0.03(-0.15%) |
Dec 28, 2016 | 19.32 | 19.47 | 19.31 | 19.45 | 93,492 | +0.05(+0.26%) |
Dec 27, 2016 | 19.30 | 19.47 | 19.30 | 19.40 | 145,245 | -0.12(-0.60%) |
Dec 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | +0.15(+0.76%) | |
Dec 22, 2016 | 19.34 | 19.42 | 19.34 | 19.37 | 13,708 | -0.06(-0.30%) |
Dec 21, 2016 | 19.35 | 19.45 | 19.35 | 19.43 | 283,716 | +0.14(+0.72%) |
Dec 20, 2016 | 19.25 | 19.42 | 19.17 | 19.29 | 238,449 | +0.04(+0.19%) |
Dec 19, 2016 | 19.21 | 19.34 | 19.18 | 19.25 | 118,709 | -0.01(-0.04%) |
Dec 16, 2016 | 19.25 | 19.30 | 19.15 | 19.26 | 48,078 | +0.01(+0.08%) |
Dec 15, 2016 | 19.32 | 19.44 | 19.19 | 19.24 | 93,612 | -0.12(-0.65%) |
Dec 14, 2016 | 19.55 | 19.69 | 19.37 | 19.37 | 141,425 | -0.17(-0.87%) |
Dec 13, 2016 | 19.46 | 19.63 | 19.46 | 19.54 | 130,059 | -0.02(-0.11%) |
Dec 12, 2016 | 19.49 | 19.64 | 19.47 | 19.56 | 797,785 | +0.17(+0.87%) |
Dec 09, 2016 | 19.54 | 19.55 | 19.37 | 19.39 | 139,724 | -0.06(-0.30%) |
Dec 08, 2016 | 19.46 | 19.50 | 19.40 | 19.45 | 115,524 | -0.03(-0.15%) |
Dec 07, 2016 | 19.47 | 19.54 | 19.44 | 19.48 | 71,071 | +0.11(+0.57%) |
Dec 06, 2016 | 19.16 | 19.40 | 19.16 | 19.37 | 75,981 | +0.20(+1.04%) |
Dec 05, 2016 | 19.13 | 19.29 | 19.13 | 19.17 | 135,778 | +0.09(+0.46%) |
Dec 02, 2016 | 19.08 | 19.17 | 19.07 | 19.08 | 139,398 | +0.00(+0.00%) |
Dec 01, 2016 | 19.10 | 19.27 | 18.91 | 19.08 | 80,314 | -0.10(-0.50%) |
Nov 30, 2016 | 19.18 | 19.23 | 19.11 | 19.18 | 167,479 | +0.01(+0.04%) |
Nov 29, 2016 | 19.13 | 19.21 | 19.09 | 19.17 | 83,948 | -0.01(-0.08%) |
Nov 28, 2016 | 19.11 | 19.20 | 19.08 | 19.18 | 421,031 | +0.15(+0.81%) |
Nov 25, 2016 | 19.05 | 19.10 | 19.01 | 19.03 | 17,244 | -0.02(-0.12%) |
Nov 23, 2016 | 19.05 | 19.05 | 19.05 | 0 | -0.21(-1.11%) | |
Nov 22, 2016 | 19.21 | 19.28 | 19.15 | 19.27 | 237,223 | +0.04(+0.19%) |
Nov 21, 2016 | 19.15 | 19.27 | 19.15 | 19.23 | 200,358 | +0.12(+0.65%) |
Nov 18, 2016 | 19.09 | 19.19 | 19.04 | 19.10 | 1,416,254 | -0.07(-0.34%) |
Nov 17, 2016 | 19.26 | 19.29 | 19.15 | 19.17 | 263,595 | -0.04(-0.23%) |
Nov 16, 2016 | 19.33 | 19.33 | 19.13 | 19.21 | 630,839 | -0.10(-0.53%) |
Nov 15, 2016 | 19.35 | 19.48 | 19.04 | 19.32 | 180,588 | +0.12(+0.61%) |
Nov 14, 2016 | 19.09 | 19.23 | 18.83 | 19.20 | 338,669 | +0.25(+1.32%) |
Nov 11, 2016 | 19.30 | 19.30 | 18.71 | 18.95 | 199,358 | -0.10(-0.50%) |
Nov 10, 2016 | 19.74 | 19.76 | 18.88 | 19.04 | 56,315 | -1.15(-5.71%) |
Nov 09, 2016 | 20.22 | 20.33 | 20.15 | 20.20 | 122,775 | -0.43(-2.10%) |
Nov 08, 2016 | 20.53 | 20.66 | 20.53 | 20.63 | 56,787 | +0.14(+0.68%) |
Nov 07, 2016 | 20.51 | 20.54 | 20.49 | 20.49 | 81,638 | +0.06(+0.29%) |
Nov 04, 2016 | 20.40 | 20.51 | 20.40 | 20.43 | 144,492 | -0.02(-0.11%) |
Nov 03, 2016 | 20.45 | 20.55 | 20.44 | 20.46 | 124,109 | +0.01(+0.04%) |
Nov 02, 2016 | 20.46 | 20.55 | 20.43 | 20.45 | 63,180 | -0.04(-0.18%) |