Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.36 | 19.93 | 19.29 | 19.89 | 1,401,123 | +0.31(+1.59%) |
Jan 30, 2017 | 19.35 | 19.64 | 19.14 | 19.58 | 643,298 | +0.17(+0.86%) |
Jan 27, 2017 | 19.50 | 19.52 | 19.35 | 19.41 | 811,795 | -0.08(-0.39%) |
Jan 26, 2017 | 19.62 | 19.81 | 19.46 | 19.49 | 660,822 | -0.18(-0.93%) |
Jan 25, 2017 | 19.22 | 19.72 | 19.15 | 19.67 | 708,019 | +0.59(+3.11%) |
Jan 24, 2017 | 19.15 | 19.16 | 19.02 | 19.08 | 517,770 | +0.04(+0.20%) |
Jan 23, 2017 | 19.07 | 19.08 | 18.88 | 19.04 | 603,773 | -0.02(-0.12%) |
Jan 20, 2017 | 18.94 | 19.17 | 18.93 | 19.07 | 610,594 | +0.12(+0.64%) |
Jan 19, 2017 | 19.22 | 19.38 | 18.91 | 18.94 | 1,014,113 | -0.27(-1.39%) |
Jan 18, 2017 | 19.11 | 19.50 | 19.07 | 19.21 | 1,006,470 | +0.12(+0.64%) |
Jan 17, 2017 | 18.85 | 19.13 | 18.84 | 19.09 | 1,036,664 | +0.24(+1.25%) |
Jan 13, 2017 | 18.85 | 18.85 | 18.85 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 19.03 | 19.07 | 18.89 | 18.94 | 672,647 | -0.07(-0.36%) |
Jan 11, 2017 | 19.44 | 19.45 | 18.91 | 19.00 | 986,384 | -0.49(-2.50%) |
Jan 10, 2017 | 19.61 | 19.94 | 19.48 | 19.49 | 884,565 | +0.29(+1.50%) |
Jan 09, 2017 | 19.35 | 19.37 | 19.13 | 19.20 | 689,572 | -0.11(-0.59%) |
Jan 06, 2017 | 19.53 | 19.60 | 19.30 | 19.32 | 1,012,328 | -0.21(-1.05%) |
Jan 05, 2017 | 19.45 | 19.62 | 19.31 | 19.52 | 1,189,073 | -0.09(-0.47%) |
Jan 04, 2017 | 19.37 | 19.77 | 19.37 | 19.61 | 978,220 | +0.33(+1.73%) |
Jan 03, 2017 | 19.29 | 19.46 | 19.23 | 19.28 | 1,713,585 | -0.01(-0.04%) |
Dec 30, 2016 | 19.29 | 19.29 | 19.29 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.42 | 19.51 | 19.32 | 19.41 | 775,842 | +0.07(+0.35%) |
Dec 28, 2016 | 19.41 | 19.48 | 19.30 | 19.35 | 650,960 | -0.13(-0.66%) |
Dec 27, 2016 | 19.51 | 19.60 | 19.37 | 19.48 | 382,181 | +0.05(+0.27%) |
Dec 23, 2016 | 19.42 | 19.42 | 19.42 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 20.14 | 20.14 | 19.65 | 19.70 | 1,198,919 | -0.40(-2.00%) |
Dec 21, 2016 | 20.05 | 20.14 | 19.89 | 20.11 | 592,559 | +0.13(+0.65%) |
Dec 20, 2016 | 20.03 | 20.21 | 19.95 | 19.98 | 832,882 | -0.02(-0.08%) |
Dec 19, 2016 | 21.23 | 21.23 | 19.99 | 19.99 | 2,728,144 | -1.16(-5.50%) |
Dec 16, 2016 | 21.01 | 21.26 | 20.95 | 21.16 | 1,105,828 | +0.21(+0.98%) |
Dec 15, 2016 | 20.93 | 20.97 | 20.79 | 20.95 | 701,490 | -0.05(-0.22%) |
Dec 14, 2016 | 21.20 | 21.34 | 20.94 | 21.00 | 1,058,785 | -0.24(-1.15%) |
Dec 13, 2016 | 21.30 | 21.40 | 21.23 | 21.24 | 729,830 | -0.02(-0.07%) |
Dec 12, 2016 | 21.29 | 21.35 | 21.03 | 21.25 | 1,070,293 | +0.03(+0.14%) |
Dec 09, 2016 | 21.03 | 21.25 | 21.03 | 21.22 | 574,745 | +0.18(+0.87%) |
Dec 08, 2016 | 21.09 | 21.15 | 20.95 | 21.04 | 886,525 | +0.02(+0.07%) |
Dec 07, 2016 | 20.66 | 21.11 | 20.66 | 21.03 | 787,809 | +0.28(+1.36%) |
Dec 06, 2016 | 20.49 | 20.76 | 20.43 | 20.75 | 911,161 | +0.24(+1.15%) |
Dec 05, 2016 | 21.03 | 21.06 | 20.51 | 20.51 | 957,209 | -0.37(-1.78%) |
Dec 02, 2016 | 20.68 | 21.18 | 20.68 | 20.88 | 1,414,409 | +0.16(+0.77%) |
Dec 01, 2016 | 20.65 | 20.90 | 20.62 | 20.72 | 1,351,186 | +0.05(+0.26%) |
Nov 30, 2016 | 21.06 | 21.25 | 20.66 | 20.67 | 1,231,350 | -0.42(-1.98%) |
Nov 29, 2016 | 20.98 | 21.16 | 20.93 | 21.09 | 870,740 | +0.01(+0.04%) |
Nov 28, 2016 | 20.86 | 21.15 | 20.83 | 21.08 | 1,206,141 | +0.27(+1.28%) |
Nov 25, 2016 | 20.78 | 20.93 | 20.60 | 20.81 | 293,805 | +0.02(+0.11%) |
Nov 23, 2016 | 20.79 | 20.79 | 20.79 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.31 | 20.63 | 20.31 | 20.63 | 497,147 | +0.32(+1.57%) |
Nov 21, 2016 | 20.17 | 20.31 | 20.08 | 20.31 | 452,227 | +0.31(+1.56%) |
Nov 18, 2016 | 20.09 | 20.18 | 19.95 | 20.00 | 775,909 | -0.12(-0.60%) |
Nov 17, 2016 | 20.15 | 20.27 | 20.05 | 20.12 | 528,964 | +0.05(+0.27%) |
Nov 16, 2016 | 20.16 | 20.35 | 20.02 | 20.07 | 560,882 | -0.12(-0.59%) |
Nov 15, 2016 | 20.04 | 20.21 | 19.66 | 20.19 | 877,529 | +0.22(+1.10%) |
Nov 14, 2016 | 19.18 | 20.01 | 19.13 | 19.97 | 1,631,037 | +0.96(+5.04%) |
Nov 11, 2016 | 18.94 | 19.13 | 18.82 | 19.01 | 872,343 | -0.05(-0.24%) |
Nov 10, 2016 | 19.16 | 19.47 | 19.01 | 19.06 | 917,646 | -0.11(-0.55%) |
Nov 09, 2016 | 19.15 | 19.24 | 19.01 | 19.16 | 1,664,635 | -0.35(-1.82%) |
Nov 08, 2016 | 19.15 | 19.69 | 19.09 | 19.52 | 948,609 | +0.34(+1.77%) |
Nov 07, 2016 | 18.78 | 19.18 | 18.72 | 19.18 | 950,771 | +0.59(+3.17%) |
Nov 04, 2016 | 18.80 | 18.95 | 18.58 | 18.59 | 1,049,489 | -0.28(-1.48%) |
Nov 03, 2016 | 18.76 | 20.01 | 18.72 | 18.87 | 2,457,011 | -0.11(-0.60%) |
Nov 02, 2016 | 19.13 | 19.19 | 18.85 | 18.98 | 1,145,340 | -0.19(-0.98%) |