Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.91 | 22.94 | 22.57 | 22.73 | 90,020 | -0.00(-0.02%) |
Jan 30, 2017 | 22.58 | 22.74 | 22.50 | 22.73 | 86,434 | -0.07(-0.31%) |
Jan 27, 2017 | 22.82 | 22.84 | 22.72 | 22.80 | 32,681 | -0.03(-0.13%) |
Jan 26, 2017 | 22.74 | 22.83 | 22.71 | 22.83 | 47,069 | -0.27(-1.17%) |
Jan 25, 2017 | 23.10 | 23.13 | 23.02 | 23.10 | 33,898 | +0.40(+1.76%) |
Jan 24, 2017 | 22.54 | 22.70 | 22.54 | 22.70 | 61,292 | +0.13(+0.58%) |
Jan 23, 2017 | 22.45 | 22.59 | 22.42 | 22.57 | 70,974 | +0.09(+0.40%) |
Jan 20, 2017 | 22.37 | 22.56 | 22.37 | 22.48 | 29,123 | +0.44(+2.00%) |
Jan 19, 2017 | 22.02 | 22.10 | 21.94 | 22.04 | 44,224 | +0.00(+0.00%) |
Jan 18, 2017 | 21.83 | 22.12 | 21.83 | 22.04 | 54,418 | +0.36(+1.66%) |
Jan 17, 2017 | 21.57 | 21.68 | 21.54 | 21.68 | 123,763 | +0.27(+1.26%) |
Jan 13, 2017 | 21.41 | 21.41 | 21.41 | 0 | +0.13(+0.63%) | |
Jan 12, 2017 | 21.13 | 21.28 | 21.11 | 21.28 | 54,488 | +0.41(+1.95%) |
Jan 11, 2017 | 20.74 | 21.00 | 20.66 | 20.87 | 52,608 | -0.04(-0.19%) |
Jan 10, 2017 | 20.90 | 20.95 | 20.86 | 20.91 | 87,911 | -0.18(-0.83%) |
Jan 09, 2017 | 20.98 | 21.15 | 20.98 | 21.09 | 81,003 | +0.05(+0.21%) |
Jan 06, 2017 | 21.04 | 21.14 | 21.04 | 21.04 | 111,453 | -0.25(-1.17%) |
Jan 05, 2017 | 21.06 | 21.29 | 21.06 | 21.29 | 195,788 | +0.15(+0.71%) |
Jan 04, 2017 | 20.87 | 21.19 | 20.87 | 21.14 | 245,834 | +0.32(+1.51%) |
Jan 03, 2017 | 20.65 | 20.85 | 20.61 | 20.82 | 60,477 | +0.12(+0.60%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 20.64 | 20.80 | 20.64 | 20.71 | 108,219 | +0.18(+0.88%) |
Dec 28, 2016 | 20.55 | 20.58 | 20.45 | 20.53 | 35,939 | -0.13(-0.63%) |
Dec 27, 2016 | 20.62 | 20.68 | 20.62 | 20.66 | 44,665 | +0.05(+0.24%) |
Dec 23, 2016 | 20.61 | 20.61 | 20.61 | 0 | +0.09(+0.44%) | |
Dec 22, 2016 | 20.56 | 20.63 | 20.51 | 20.52 | 94,241 | +0.12(+0.61%) |
Dec 21, 2016 | 20.48 | 20.58 | 20.33 | 20.39 | 1,283,884 | -0.07(-0.37%) |
Dec 20, 2016 | 20.49 | 20.57 | 20.46 | 20.47 | 254,254 | -0.21(-1.02%) |
Dec 19, 2016 | 20.67 | 20.84 | 20.66 | 20.68 | 145,107 | -0.06(-0.29%) |
Dec 16, 2016 | 20.62 | 20.74 | 20.60 | 20.74 | 159,723 | +0.18(+0.88%) |
Dec 15, 2016 | 20.60 | 20.67 | 20.45 | 20.56 | 250,159 | -0.11(-0.53%) |
Dec 14, 2016 | 20.99 | 21.08 | 20.65 | 20.67 | 184,225 | -0.51(-2.41%) |
Dec 13, 2016 | 21.21 | 21.34 | 21.15 | 21.18 | 167,093 | +0.02(+0.12%) |
Dec 12, 2016 | 21.00 | 21.19 | 20.99 | 21.16 | 46,418 | -0.01(-0.05%) |
Dec 09, 2016 | 20.96 | 21.21 | 20.96 | 21.16 | 123,671 | +0.27(+1.27%) |
Dec 08, 2016 | 20.83 | 20.98 | 20.79 | 20.90 | 130,044 | -0.38(-1.76%) |
Dec 07, 2016 | 21.11 | 21.33 | 21.04 | 21.27 | 83,523 | +0.70(+3.38%) |
Dec 06, 2016 | 20.44 | 20.58 | 20.40 | 20.58 | 66,134 | -0.04(-0.17%) |
Dec 05, 2016 | 20.61 | 20.67 | 20.50 | 20.61 | 126,002 | +0.20(+1.00%) |
Dec 02, 2016 | 20.21 | 20.57 | 20.21 | 20.41 | 95,138 | -0.24(-1.16%) |
Dec 01, 2016 | 20.61 | 20.71 | 20.53 | 20.65 | 70,843 | -0.03(-0.15%) |
Nov 30, 2016 | 20.73 | 20.82 | 20.65 | 20.68 | 94,464 | -0.09(-0.46%) |
Nov 29, 2016 | 20.55 | 20.80 | 20.52 | 20.77 | 80,088 | +0.26(+1.27%) |
Nov 28, 2016 | 20.48 | 20.62 | 20.46 | 20.52 | 125,034 | -0.34(-1.63%) |
Nov 25, 2016 | 20.81 | 20.87 | 20.80 | 20.86 | 29,546 | +0.33(+1.61%) |
Nov 23, 2016 | 20.52 | 20.52 | 20.52 | 0 | -0.25(-1.18%) | |
Nov 22, 2016 | 20.60 | 20.77 | 20.53 | 20.77 | 42,901 | +0.30(+1.49%) |
Nov 21, 2016 | 20.38 | 20.48 | 20.37 | 20.46 | 59,631 | +0.11(+0.57%) |
Nov 18, 2016 | 20.39 | 20.42 | 20.30 | 20.35 | 89,618 | -0.12(-0.58%) |
Nov 17, 2016 | 20.53 | 20.58 | 20.44 | 20.47 | 134,219 | -0.05(-0.25%) |
Nov 16, 2016 | 20.57 | 20.66 | 20.43 | 20.52 | 50,818 | -0.41(-1.96%) |
Nov 15, 2016 | 20.78 | 21.00 | 20.73 | 20.93 | 85,030 | -0.02(-0.12%) |
Nov 14, 2016 | 21.06 | 21.07 | 20.86 | 20.95 | 93,261 | -0.25(-1.16%) |
Nov 11, 2016 | 21.23 | 21.30 | 21.16 | 21.20 | 20,334 | -0.36(-1.65%) |
Nov 10, 2016 | 21.54 | 21.69 | 21.36 | 21.55 | 40,213 | +0.02(+0.12%) |
Nov 09, 2016 | 21.25 | 21.60 | 21.23 | 21.53 | 21,957 | +0.07(+0.33%) |
Nov 08, 2016 | 21.26 | 21.55 | 21.25 | 21.46 | 29,761 | +0.26(+1.23%) |
Nov 07, 2016 | 21.20 | 21.27 | 21.17 | 21.20 | 34,388 | -0.05(-0.24%) |
Nov 04, 2016 | 21.04 | 21.47 | 21.03 | 21.25 | 22,086 | +0.13(+0.62%) |
Nov 03, 2016 | 21.29 | 21.29 | 21.06 | 21.12 | 34,239 | -0.23(-1.08%) |
Nov 02, 2016 | 21.40 | 21.46 | 21.28 | 21.35 | 31,740 | +0.03(+0.14%) |