Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.76 | 19.81 | 19.76 | 19.81 | 52,567 | +0.18(+0.92%) |
Jan 30, 2017 | 19.66 | 19.70 | 19.60 | 19.63 | 6,049 | -0.07(-0.34%) |
Jan 27, 2017 | 19.81 | 19.81 | 19.69 | 19.70 | 10,663 | -0.10(-0.53%) |
Jan 26, 2017 | 19.76 | 19.81 | 19.76 | 19.80 | 15,555 | +0.02(+0.09%) |
Jan 25, 2017 | 19.73 | 19.78 | 19.68 | 19.78 | 18,418 | +0.01(+0.06%) |
Jan 24, 2017 | 19.71 | 19.79 | 19.71 | 19.77 | 4,953 | +0.04(+0.19%) |
Jan 23, 2017 | 19.58 | 19.73 | 19.58 | 19.73 | 30,659 | +0.19(+0.99%) |
Jan 20, 2017 | 19.51 | 19.57 | 19.50 | 19.54 | 4,739 | +0.04(+0.21%) |
Jan 19, 2017 | 19.53 | 19.61 | 19.49 | 19.50 | 19,567 | -0.15(-0.77%) |
Jan 18, 2017 | 19.71 | 19.78 | 19.65 | 19.65 | 5,761 | -0.06(-0.31%) |
Jan 17, 2017 | 19.74 | 19.76 | 19.68 | 19.71 | 11,701 | -0.09(-0.46%) |
Jan 13, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.03(+0.16%) | |
Jan 12, 2017 | 19.73 | 19.83 | 19.73 | 19.77 | 10,386 | -0.03(-0.15%) |
Jan 11, 2017 | 19.68 | 19.80 | 19.63 | 19.80 | 3,882 | +0.04(+0.19%) |
Jan 10, 2017 | 19.70 | 19.82 | 19.69 | 19.76 | 13,561 | +0.14(+0.69%) |
Jan 09, 2017 | 19.66 | 19.66 | 19.59 | 19.63 | 7,133 | +0.02(+0.12%) |
Jan 06, 2017 | 19.67 | 19.69 | 19.53 | 19.60 | 8,269 | +0.02(+0.08%) |
Jan 05, 2017 | 19.46 | 19.63 | 19.46 | 19.59 | 10,553 | +0.15(+0.78%) |
Jan 04, 2017 | 19.32 | 19.45 | 19.32 | 19.44 | 14,426 | +0.27(+1.42%) |
Jan 03, 2017 | 19.20 | 19.28 | 19.13 | 19.17 | 47,094 | +0.08(+0.40%) |
Dec 30, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.07(+0.36%) | |
Dec 29, 2016 | 18.98 | 19.08 | 18.95 | 19.02 | 36,092 | +0.23(+1.25%) |
Dec 28, 2016 | 18.88 | 18.88 | 18.78 | 18.79 | 10,712 | -0.07(-0.36%) |
Dec 27, 2016 | 18.84 | 18.94 | 18.84 | 18.86 | 16,488 | +0.02(+0.12%) |
Dec 23, 2016 | 18.83 | 18.83 | 18.83 | 0 | +0.03(+0.19%) | |
Dec 22, 2016 | 18.81 | 18.81 | 18.77 | 18.80 | 4,165 | -0.09(-0.46%) |
Dec 21, 2016 | 18.95 | 18.95 | 18.85 | 18.89 | 25,444 | -0.01(-0.06%) |
Dec 20, 2016 | 18.91 | 18.95 | 18.84 | 18.90 | 27,199 | +0.05(+0.25%) |
Dec 19, 2016 | 18.86 | 18.94 | 18.85 | 18.85 | 13,002 | -0.09(-0.46%) |
Dec 16, 2016 | 18.91 | 18.97 | 18.87 | 18.94 | 11,292 | +0.05(+0.29%) |
Dec 15, 2016 | 18.99 | 18.99 | 18.86 | 18.88 | 10,733 | -0.26(-1.35%) |
Dec 14, 2016 | 19.48 | 19.56 | 19.14 | 19.14 | 9,817 | -0.45(-2.28%) |
Dec 13, 2016 | 19.51 | 19.60 | 19.46 | 19.59 | 8,991 | +0.26(+1.36%) |
Dec 12, 2016 | 19.38 | 19.43 | 19.30 | 19.32 | 15,106 | -0.18(-0.94%) |
Dec 09, 2016 | 19.46 | 19.51 | 19.46 | 19.51 | 18,673 | +0.05(+0.26%) |
Dec 08, 2016 | 19.43 | 19.50 | 19.42 | 19.46 | 8,926 | -0.05(-0.26%) |
Dec 07, 2016 | 19.31 | 19.54 | 19.31 | 19.51 | 20,284 | +0.27(+1.41%) |
Dec 06, 2016 | 19.21 | 19.24 | 19.18 | 19.24 | 15,730 | +0.07(+0.34%) |
Dec 05, 2016 | 19.12 | 19.17 | 19.12 | 19.17 | 6,346 | +0.08(+0.43%) |
Dec 02, 2016 | 19.12 | 19.14 | 19.09 | 19.09 | 1,942 | +0.06(+0.30%) |
Dec 01, 2016 | 19.08 | 19.08 | 18.97 | 19.03 | 37,750 | -0.16(-0.84%) |
Nov 30, 2016 | 19.24 | 19.24 | 19.15 | 19.19 | 54,795 | +0.05(+0.29%) |
Nov 29, 2016 | 19.08 | 19.17 | 19.08 | 19.14 | 34,771 | +0.08(+0.40%) |
Nov 28, 2016 | 19.09 | 19.14 | 19.06 | 19.06 | 10,592 | +0.07(+0.38%) |
Nov 25, 2016 | 19.01 | 19.09 | 18.99 | 18.99 | 3,068 | -0.00(-0.01%) |
Nov 23, 2016 | 18.99 | 18.99 | 18.99 | 0 | +0.02(+0.09%) | |
Nov 22, 2016 | 18.94 | 18.98 | 18.92 | 18.97 | 11,563 | +0.08(+0.43%) |
Nov 21, 2016 | 18.89 | 18.89 | 18.84 | 18.89 | 20,498 | +0.11(+0.58%) |
Nov 18, 2016 | 18.94 | 18.94 | 18.77 | 18.78 | 17,150 | -0.09(-0.50%) |
Nov 17, 2016 | 18.90 | 18.98 | 18.87 | 18.88 | 12,340 | +0.10(+0.54%) |
Nov 16, 2016 | 18.78 | 18.78 | 18.71 | 18.78 | 11,060 | -0.19(-1.00%) |
Nov 15, 2016 | 18.86 | 18.97 | 18.86 | 18.97 | 10,135 | +0.21(+1.13%) |
Nov 14, 2016 | 18.84 | 18.84 | 18.69 | 18.75 | 7,775 | -0.18(-0.96%) |
Nov 11, 2016 | 18.98 | 19.05 | 18.86 | 18.94 | 12,441 | -0.23(-1.19%) |
Nov 10, 2016 | 19.41 | 19.41 | 19.14 | 19.16 | 7,016 | -0.48(-2.45%) |
Nov 09, 2016 | 19.74 | 19.79 | 19.74 | 19.64 | 16,809 | -0.33(-1.66%) |
Nov 08, 2016 | 19.88 | 20.00 | 19.88 | 19.98 | 10,691 | +0.21(+1.04%) |
Nov 07, 2016 | 19.71 | 19.81 | 19.71 | 19.77 | 18,001 | +0.17(+0.85%) |
Nov 04, 2016 | 19.63 | 19.73 | 19.60 | 19.60 | 8,022 | -0.16(-0.81%) |
Nov 03, 2016 | 19.81 | 19.84 | 19.76 | 19.76 | 2,002 | -0.04(-0.22%) |
Nov 02, 2016 | 19.89 | 19.93 | 19.78 | 19.81 | 10,016 | +0.01(+0.07%) |