Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 19.45 | 24 | -0.02(-0.12%) | |||
Jan 27, 2017 | 19.58 | 19.58 | 19.48 | 19.48 | 888 | -0.03(-0.17%) |
Jan 26, 2017 | 19.72 | 19.72 | 19.49 | 19.51 | 3,082 | -0.19(-0.97%) |
Jan 25, 2017 | 19.66 | 19.72 | 19.66 | 19.70 | 1,711 | +0.15(+0.75%) |
Jan 24, 2017 | 19.55 | 19.56 | 19.48 | 19.55 | 2,258 | +0.35(+1.81%) |
Jan 23, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 249 | +0.21(+1.08%) |
Jan 20, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 522 | -0.06(-0.31%) |
Jan 19, 2017 | 19.02 | 19.06 | 19.02 | 19.06 | 1,072 | +0.15(+0.80%) |
Jan 18, 2017 | 19.08 | 19.08 | 18.91 | 18.91 | 1,419 | -0.29(-1.50%) |
Jan 17, 2017 | 19.26 | 19.26 | 19.11 | 19.20 | 6,744 | +0.22(+1.15%) |
Jan 13, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.10(-0.52%) | |
Jan 12, 2017 | 19.27 | 19.27 | 18.92 | 19.08 | 2,989 | +0.07(+0.36%) |
Jan 11, 2017 | 18.70 | 19.01 | 18.70 | 19.01 | 3,753 | +0.11(+0.56%) |
Jan 10, 2017 | 18.88 | 18.91 | 18.88 | 18.91 | 308 | +0.26(+1.39%) |
Jan 09, 2017 | 18.79 | 18.79 | 18.65 | 18.65 | 6,632 | -0.06(-0.34%) |
Jan 06, 2017 | 18.67 | 18.71 | 18.67 | 18.71 | 701 | +0.01(+0.03%) |
Jan 05, 2017 | 18.41 | 18.73 | 18.41 | 18.70 | 4,757 | +0.18(+0.95%) |
Jan 04, 2017 | 18.58 | 18.63 | 18.53 | 18.53 | 6,922 | +0.02(+0.13%) |
Jan 03, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 287 | +0.21(+1.16%) |
Dec 30, 2016 | 18.29 | 18.29 | 18.29 | 0 | +0.24(+1.35%) | |
Dec 28, 2016 | 18.05 | 25 | -0.23(-1.25%) | |||
Dec 27, 2016 | 18.28 | 18.28 | 18.28 | 18.28 | 308 | +0.47(+2.64%) |
Dec 22, 2016 | 17.81 | 17.81 | 17.81 | 0 | -0.20(-1.08%) | |
Dec 21, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 598 | +0.00(+0.02%) |
Dec 20, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 250 | +0.05(+0.27%) |
Dec 19, 2016 | 17.97 | 17.99 | 17.95 | 17.95 | 3,078 | -0.10(-0.53%) |
Dec 16, 2016 | 18.38 | 18.38 | 18.05 | 18.05 | 3,153 | -0.31(-1.70%) |
Dec 14, 2016 | 18.36 | 1 | -0.24(-1.31%) | |||
Dec 13, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 307 | +0.08(+0.43%) |
Dec 12, 2016 | 18.86 | 18.86 | 18.43 | 18.52 | 2,162 | -0.04(-0.21%) |
Dec 09, 2016 | 18.54 | 18.56 | 18.54 | 18.56 | 452 | +0.02(+0.10%) |
Dec 08, 2016 | 18.01 | 18.67 | 18.01 | 18.54 | 12,251 | +0.60(+3.36%) |
Dec 05, 2016 | 17.94 | 210 | +0.05(+0.30%) | |||
Dec 02, 2016 | 17.85 | 17.97 | 17.85 | 17.89 | 8,633 | -0.11(-0.61%) |
Dec 01, 2016 | 18.29 | 18.29 | 18.00 | 18.00 | 528 | +0.10(+0.56%) |
Nov 29, 2016 | 17.90 | 17.90 | 17.90 | 0 | -0.17(-0.94%) | |
Nov 28, 2016 | 18.05 | 18.07 | 18.01 | 18.07 | 1,821 | +0.15(+0.82%) |
Nov 23, 2016 | 17.92 | 17.92 | 17.92 | 0 | -0.09(-0.52%) | |
Nov 22, 2016 | 18.16 | 18.17 | 18.00 | 18.01 | 5,036 | +0.04(+0.22%) |
Nov 21, 2016 | 18.16 | 18.16 | 17.93 | 17.97 | 1,199 | +0.06(+0.36%) |
Nov 18, 2016 | 17.97 | 17.97 | 17.67 | 17.91 | 1,378 | -0.05(-0.26%) |
Nov 17, 2016 | 17.89 | 17.96 | 17.89 | 17.96 | 5,134 | +0.05(+0.30%) |
Nov 16, 2016 | 17.88 | 17.95 | 17.87 | 17.90 | 3,348 | -0.06(-0.36%) |
Nov 15, 2016 | 17.98 | 17.98 | 17.89 | 17.97 | 3,327 | +0.42(+2.41%) |
Nov 14, 2016 | 17.61 | 17.61 | 17.20 | 17.54 | 4,980 | -0.55(-3.05%) |
Nov 11, 2016 | 18.24 | 18.24 | 17.82 | 18.09 | 2,701 | -0.66(-3.50%) |
Nov 09, 2016 | 18.75 | 250 | -0.58(-2.98%) | |||
Nov 08, 2016 | 19.15 | 19.46 | 19.13 | 19.32 | 13,963 | +0.13(+0.67%) |
Nov 07, 2016 | 19.17 | 19.25 | 19.06 | 19.20 | 16,464 | +0.39(+2.08%) |
Nov 04, 2016 | 18.80 | 18.80 | 18.80 | 18.80 | 389 | +0.10(+0.51%) |
Nov 03, 2016 | 18.89 | 18.89 | 18.71 | 18.71 | 2,072 | -0.35(-1.84%) |