Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.24 | 20.38 | 20.24 | 20.38 | 133,455 | +0.18(+0.90%) |
Jan 30, 2017 | 20.17 | 20.22 | 20.10 | 20.20 | 99,538 | -0.06(-0.30%) |
Jan 27, 2017 | 20.32 | 20.32 | 20.23 | 20.26 | 161,497 | -0.02(-0.07%) |
Jan 26, 2017 | 20.36 | 20.36 | 20.26 | 20.27 | 471,878 | -0.07(-0.34%) |
Jan 25, 2017 | 20.30 | 20.37 | 20.28 | 20.34 | 119,943 | +0.01(+0.04%) |
Jan 24, 2017 | 20.35 | 20.36 | 20.29 | 20.33 | 128,441 | +0.03(+0.15%) |
Jan 23, 2017 | 20.19 | 20.30 | 20.19 | 20.30 | 134,215 | +0.15(+0.75%) |
Jan 20, 2017 | 20.15 | 20.17 | 20.11 | 20.15 | 175,830 | +0.03(+0.15%) |
Jan 19, 2017 | 20.15 | 20.15 | 20.05 | 20.12 | 135,058 | -0.18(-0.90%) |
Jan 18, 2017 | 20.38 | 20.38 | 20.27 | 20.30 | 174,525 | -0.04(-0.19%) |
Jan 17, 2017 | 20.29 | 20.34 | 20.28 | 20.34 | 115,996 | +0.02(+0.07%) |
Jan 13, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.04(-0.19%) | |
Jan 12, 2017 | 20.42 | 20.42 | 20.31 | 20.36 | 141,895 | -0.05(-0.26%) |
Jan 11, 2017 | 20.34 | 20.45 | 20.26 | 20.42 | 145,855 | +0.00(+0.00%) |
Jan 10, 2017 | 20.43 | 20.45 | 20.39 | 20.42 | 265,667 | +0.03(+0.15%) |
Jan 09, 2017 | 20.39 | 20.41 | 20.35 | 20.39 | 100,409 | -0.05(-0.22%) |
Jan 06, 2017 | 20.45 | 20.48 | 20.41 | 20.43 | 108,551 | +0.01(+0.04%) |
Jan 05, 2017 | 20.32 | 20.43 | 20.30 | 20.42 | 408,870 | +0.21(+1.05%) |
Jan 04, 2017 | 20.07 | 20.21 | 20.07 | 20.21 | 396,501 | +0.23(+1.14%) |
Jan 03, 2017 | 19.98 | 20.00 | 19.92 | 19.98 | 109,370 | +0.00(+0.00%) |
Dec 30, 2016 | 19.98 | 19.98 | 19.98 | 0 | +0.15(+0.77%) | |
Dec 29, 2016 | 19.79 | 19.85 | 19.76 | 19.83 | 675,761 | +0.21(+1.09%) |
Dec 28, 2016 | 19.72 | 19.72 | 19.60 | 19.62 | 507,326 | -0.13(-0.65%) |
Dec 27, 2016 | 19.73 | 19.79 | 19.72 | 19.75 | 436,862 | +0.02(+0.12%) |
Dec 23, 2016 | 19.72 | 19.72 | 19.72 | 0 | +0.07(+0.35%) | |
Dec 22, 2016 | 19.69 | 19.69 | 19.62 | 19.66 | 811,343 | -0.07(-0.36%) |
Dec 21, 2016 | 19.69 | 19.73 | 19.68 | 19.73 | 517,189 | +0.05(+0.26%) |
Dec 20, 2016 | 19.57 | 19.68 | 19.57 | 19.68 | 634,721 | +0.11(+0.56%) |
Dec 19, 2016 | 19.50 | 19.62 | 19.50 | 19.57 | 428,045 | +0.09(+0.48%) |
Dec 16, 2016 | 19.47 | 19.52 | 19.42 | 19.47 | 998,028 | -0.02(-0.11%) |
Dec 15, 2016 | 19.52 | 19.54 | 19.47 | 19.49 | 251,907 | -0.28(-1.39%) |
Dec 14, 2016 | 20.04 | 20.10 | 19.75 | 19.77 | 112,551 | -0.38(-1.90%) |
Dec 13, 2016 | 20.17 | 20.20 | 20.15 | 20.15 | 2,942,304 | +0.14(+0.69%) |
Dec 12, 2016 | 20.05 | 20.05 | 19.98 | 20.02 | 3,749,700 | -0.15(-0.75%) |
Dec 09, 2016 | 20.20 | 20.20 | 20.13 | 20.17 | 2,736,934 | +0.03(+0.14%) |
Dec 08, 2016 | 20.19 | 20.19 | 20.07 | 20.14 | 195,469 | -0.02(-0.11%) |
Dec 07, 2016 | 19.98 | 20.18 | 19.98 | 20.16 | 282,377 | +0.24(+1.20%) |
Dec 06, 2016 | 19.86 | 19.93 | 19.86 | 19.92 | 92,483 | +0.12(+0.62%) |
Dec 05, 2016 | 19.75 | 19.85 | 19.75 | 19.80 | 508,903 | +0.06(+0.29%) |
Dec 02, 2016 | 19.68 | 19.80 | 19.68 | 19.74 | 2,778,121 | +0.09(+0.48%) |
Dec 01, 2016 | 19.75 | 19.75 | 19.62 | 19.65 | 167,728 | -0.25(-1.24%) |
Nov 30, 2016 | 19.87 | 19.96 | 19.86 | 19.89 | 197,572 | -0.01(-0.04%) |
Nov 29, 2016 | 19.73 | 19.93 | 19.73 | 19.90 | 236,261 | +0.16(+0.81%) |
Nov 28, 2016 | 19.65 | 19.78 | 19.65 | 19.74 | 59,673 | +0.10(+0.52%) |
Nov 25, 2016 | 19.69 | 19.69 | 19.61 | 19.64 | 21,166 | +0.05(+0.26%) |
Nov 23, 2016 | 19.59 | 19.59 | 19.59 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 19.64 | 19.64 | 19.53 | 19.64 | 156,527 | +0.12(+0.63%) |
Nov 21, 2016 | 19.41 | 19.52 | 19.41 | 19.52 | 230,576 | +0.12(+0.60%) |
Nov 18, 2016 | 19.49 | 19.50 | 19.39 | 19.40 | 664,586 | -0.20(-1.03%) |
Nov 17, 2016 | 19.60 | 19.61 | 19.52 | 19.60 | 153,044 | +0.27(+1.39%) |
Nov 16, 2016 | 19.35 | 19.40 | 19.33 | 19.33 | 135,719 | -0.32(-1.62%) |
Nov 15, 2016 | 19.49 | 19.65 | 19.49 | 19.65 | 76,095 | +0.19(+1.00%) |
Nov 14, 2016 | 19.55 | 19.55 | 19.41 | 19.46 | 76,010 | -0.25(-1.28%) |
Nov 11, 2016 | 19.73 | 19.76 | 19.65 | 19.71 | 61,924 | -0.15(-0.77%) |
Nov 10, 2016 | 20.02 | 20.02 | 19.87 | 19.86 | 117,405 | -0.48(-2.35%) |
Nov 09, 2016 | 20.26 | 20.45 | 20.26 | 20.34 | 103,686 | -0.14(-0.71%) |
Nov 08, 2016 | 20.40 | 20.54 | 20.38 | 20.49 | 93,045 | +0.07(+0.35%) |
Nov 07, 2016 | 20.50 | 20.50 | 20.37 | 20.41 | 460,011 | -0.01(-0.07%) |
Nov 04, 2016 | 20.38 | 20.51 | 20.38 | 20.43 | 69,794 | -0.14(-0.67%) |
Nov 03, 2016 | 20.65 | 20.67 | 20.55 | 20.57 | 135,903 | +0.00(+0.00%) |
Nov 02, 2016 | 20.67 | 20.67 | 20.55 | 20.57 | 131,488 | -0.01(-0.03%) |