Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.30 | 19.30 | 19.22 | 19.30 | 45,712 | -0.02(-0.08%) |
Jan 30, 2017 | 19.30 | 19.31 | 19.24 | 19.31 | 32,773 | +0.00(+0.00%) |
Jan 27, 2017 | 19.30 | 19.32 | 19.24 | 19.31 | 24,354 | +0.01(+0.04%) |
Jan 26, 2017 | 19.30 | 19.31 | 19.23 | 19.30 | 33,084 | -0.02(-0.08%) |
Jan 25, 2017 | 19.30 | 19.32 | 19.24 | 19.32 | 67,776 | +0.02(+0.12%) |
Jan 24, 2017 | 19.29 | 19.30 | 19.21 | 19.30 | 42,501 | +0.05(+0.28%) |
Jan 23, 2017 | 19.30 | 19.30 | 19.21 | 19.24 | 54,067 | -0.02(-0.08%) |
Jan 20, 2017 | 19.30 | 19.30 | 19.20 | 19.26 | 38,264 | -0.01(-0.04%) |
Jan 19, 2017 | 19.35 | 19.35 | 19.23 | 19.27 | 64,410 | +0.00(+0.00%) |
Jan 18, 2017 | 19.26 | 19.36 | 19.25 | 19.27 | 45,882 | +0.00(+0.02%) |
Jan 17, 2017 | 19.33 | 19.33 | 19.24 | 19.26 | 26,609 | +0.01(+0.04%) |
Jan 13, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 19.35 | 19.35 | 19.23 | 19.25 | 48,834 | +0.02(+0.08%) |
Jan 11, 2017 | 19.31 | 19.33 | 19.22 | 19.24 | 30,997 | +0.08(+0.40%) |
Jan 10, 2017 | 19.29 | 19.34 | 19.16 | 19.16 | 68,679 | -0.13(-0.67%) |
Jan 09, 2017 | 19.30 | 19.31 | 19.16 | 19.29 | 29,500 | +0.02(+0.12%) |
Jan 06, 2017 | 19.16 | 19.30 | 19.16 | 19.27 | 42,116 | -0.01(-0.04%) |
Jan 05, 2017 | 19.21 | 19.32 | 19.12 | 19.28 | 52,663 | -0.04(-0.20%) |
Jan 04, 2017 | 19.29 | 19.32 | 19.09 | 19.32 | 44,062 | +0.10(+0.52%) |
Jan 03, 2017 | 19.12 | 19.22 | 19.06 | 19.22 | 32,139 | +0.03(+0.16%) |
Dec 30, 2016 | 19.19 | 19.19 | 19.19 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 19.14 | 19.20 | 19.14 | 19.18 | 21,986 | +0.03(+0.16%) |
Dec 28, 2016 | 19.09 | 19.15 | 19.03 | 19.15 | 41,796 | +0.00(+0.00%) |
Dec 27, 2016 | 19.23 | 19.23 | 19.03 | 19.15 | 37,957 | +0.00(+0.00%) |
Dec 23, 2016 | 19.15 | 19.15 | 19.15 | 0 | +0.02(+0.12%) | |
Dec 22, 2016 | 19.06 | 19.12 | 18.99 | 19.12 | 46,560 | +0.02(+0.08%) |
Dec 21, 2016 | 19.05 | 19.13 | 18.99 | 19.11 | 72,431 | +0.11(+0.57%) |
Dec 20, 2016 | 19.11 | 19.12 | 18.99 | 19.00 | 29,356 | -0.01(-0.06%) |
Dec 19, 2016 | 19.12 | 19.14 | 18.98 | 19.01 | 23,970 | +0.03(+0.18%) |
Dec 16, 2016 | 19.00 | 19.10 | 18.96 | 18.98 | 22,250 | -0.03(-0.15%) |
Dec 15, 2016 | 18.99 | 19.07 | 18.94 | 19.01 | 34,475 | +0.01(+0.07%) |
Dec 14, 2016 | 19.03 | 19.14 | 18.99 | 18.99 | 40,274 | -0.05(-0.28%) |
Dec 13, 2016 | 19.10 | 19.16 | 19.00 | 19.05 | 47,557 | +0.02(+0.08%) |
Dec 12, 2016 | 19.15 | 19.15 | 19.02 | 19.03 | 57,011 | -0.09(-0.48%) |
Dec 09, 2016 | 19.05 | 19.13 | 19.02 | 19.12 | 62,646 | +0.08(+0.43%) |
Dec 08, 2016 | 19.02 | 19.17 | 19.02 | 19.04 | 37,092 | -0.07(-0.39%) |
Dec 07, 2016 | 18.96 | 19.13 | 18.96 | 19.11 | 25,767 | +0.06(+0.32%) |
Dec 06, 2016 | 18.92 | 19.05 | 18.92 | 19.05 | 62,018 | +0.11(+0.57%) |
Dec 05, 2016 | 18.91 | 19.03 | 18.84 | 18.95 | 24,199 | +0.02(+0.11%) |
Dec 02, 2016 | 18.89 | 19.04 | 18.89 | 18.92 | 48,551 | +0.03(+0.16%) |
Dec 01, 2016 | 18.97 | 19.02 | 18.89 | 18.89 | 40,024 | -0.04(-0.20%) |
Nov 30, 2016 | 18.92 | 19.03 | 18.90 | 18.93 | 31,723 | +0.01(+0.04%) |
Nov 29, 2016 | 18.91 | 19.02 | 18.89 | 18.92 | 27,164 | -0.06(-0.32%) |
Nov 28, 2016 | 19.02 | 19.04 | 18.89 | 18.99 | 34,826 | +0.04(+0.21%) |
Nov 25, 2016 | 18.99 | 18.99 | 18.89 | 18.95 | 19,724 | +0.01(+0.05%) |
Nov 23, 2016 | 18.94 | 18.94 | 18.94 | 0 | -0.04(-0.22%) | |
Nov 22, 2016 | 19.01 | 19.01 | 18.89 | 18.98 | 38,438 | +0.06(+0.34%) |
Nov 21, 2016 | 18.99 | 19.01 | 18.87 | 18.91 | 56,816 | +0.03(+0.18%) |
Nov 18, 2016 | 18.83 | 18.96 | 18.82 | 18.88 | 41,105 | +0.00(+0.00%) |
Nov 17, 2016 | 18.80 | 18.96 | 18.78 | 18.88 | 40,023 | +0.03(+0.16%) |
Nov 16, 2016 | 18.81 | 18.89 | 18.78 | 18.85 | 42,666 | -0.11(-0.60%) |
Nov 15, 2016 | 18.77 | 18.97 | 18.75 | 18.96 | 76,140 | +0.20(+1.05%) |
Nov 14, 2016 | 18.80 | 18.94 | 18.73 | 18.77 | 46,357 | +0.04(+0.20%) |
Nov 11, 2016 | 18.93 | 18.93 | 18.71 | 18.73 | 85,622 | -0.14(-0.72%) |
Nov 10, 2016 | 19.05 | 19.05 | 18.86 | 18.86 | 46,085 | -0.22(-1.15%) |
Nov 09, 2016 | 19.00 | 19.11 | 18.93 | 19.08 | 42,621 | -0.02(-0.08%) |
Nov 08, 2016 | 18.99 | 19.18 | 18.99 | 19.10 | 38,210 | -0.03(-0.16%) |
Nov 07, 2016 | 18.98 | 19.13 | 18.98 | 19.13 | 29,152 | +0.20(+1.04%) |
Nov 04, 2016 | 18.96 | 19.02 | 18.93 | 18.93 | 84,672 | +0.03(+0.16%) |
Nov 03, 2016 | 18.92 | 19.02 | 18.90 | 18.90 | 38,891 | -0.03(-0.16%) |
Nov 02, 2016 | 18.98 | 19.04 | 18.93 | 18.93 | 35,875 | -0.03(-0.16%) |