Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.80 | 20.02 | 19.67 | 20.01 | 223,991 | +0.25(+1.25%) |
Jan 30, 2017 | 19.87 | 19.87 | 19.57 | 19.77 | 100,068 | -0.08(-0.39%) |
Jan 27, 2017 | 19.93 | 19.93 | 19.80 | 19.84 | 224,980 | -0.01(-0.05%) |
Jan 26, 2017 | 20.05 | 20.07 | 19.84 | 19.85 | 97,115 | -0.13(-0.67%) |
Jan 25, 2017 | 19.94 | 20.08 | 19.93 | 19.99 | 100,216 | +0.20(+1.02%) |
Jan 24, 2017 | 19.52 | 19.83 | 19.52 | 19.79 | 102,379 | +0.21(+1.08%) |
Jan 23, 2017 | 19.70 | 19.70 | 19.50 | 19.58 | 47,249 | -0.08(-0.39%) |
Jan 20, 2017 | 19.73 | 19.73 | 19.64 | 19.65 | 58,104 | +0.02(+0.08%) |
Jan 19, 2017 | 19.66 | 19.74 | 19.59 | 19.64 | 51,242 | +0.09(+0.46%) |
Jan 18, 2017 | 19.59 | 19.59 | 19.48 | 19.55 | 71,101 | +0.02(+0.10%) |
Jan 17, 2017 | 19.82 | 19.82 | 19.51 | 19.53 | 67,013 | -0.24(-1.19%) |
Jan 13, 2017 | 19.76 | 19.76 | 19.76 | 0 | +0.19(+0.96%) | |
Jan 12, 2017 | 19.71 | 19.71 | 19.39 | 19.58 | 67,808 | -0.05(-0.25%) |
Jan 11, 2017 | 19.55 | 19.65 | 19.50 | 19.62 | 85,336 | +0.12(+0.59%) |
Jan 10, 2017 | 19.47 | 19.56 | 19.38 | 19.51 | 64,024 | +0.17(+0.90%) |
Jan 09, 2017 | 19.42 | 19.42 | 19.27 | 19.33 | 88,498 | -0.08(-0.40%) |
Jan 06, 2017 | 19.32 | 19.44 | 19.21 | 19.41 | 146,671 | +0.14(+0.75%) |
Jan 05, 2017 | 19.16 | 19.30 | 19.16 | 19.27 | 120,685 | +0.14(+0.76%) |
Jan 04, 2017 | 18.98 | 19.17 | 18.97 | 19.12 | 64,014 | +0.25(+1.33%) |
Jan 03, 2017 | 18.94 | 18.99 | 18.80 | 18.87 | 30,762 | +0.08(+0.41%) |
Dec 30, 2016 | 18.80 | 18.80 | 18.80 | 0 | -0.05(-0.25%) | |
Dec 29, 2016 | 18.82 | 18.95 | 18.78 | 18.84 | 34,957 | +0.02(+0.10%) |
Dec 28, 2016 | 19.11 | 19.11 | 18.79 | 18.82 | 59,493 | -0.27(-1.41%) |
Dec 27, 2016 | 19.08 | 19.11 | 18.96 | 19.09 | 39,028 | +0.16(+0.84%) |
Dec 23, 2016 | 18.93 | 18.93 | 18.93 | 0 | +0.11(+0.59%) | |
Dec 22, 2016 | 19.02 | 19.02 | 18.79 | 18.82 | 69,563 | -0.22(-1.16%) |
Dec 21, 2016 | 19.22 | 19.22 | 18.99 | 19.05 | 32,497 | -0.07(-0.35%) |
Dec 20, 2016 | 19.21 | 19.23 | 19.06 | 19.11 | 58,781 | +0.00(+0.00%) |
Dec 19, 2016 | 19.01 | 19.20 | 19.01 | 19.11 | 56,171 | +0.06(+0.32%) |
Dec 16, 2016 | 19.25 | 19.25 | 19.00 | 19.05 | 38,137 | -0.14(-0.72%) |
Dec 15, 2016 | 19.15 | 19.28 | 19.07 | 19.19 | 56,254 | +0.08(+0.40%) |
Dec 14, 2016 | 19.23 | 19.25 | 19.10 | 19.11 | 34,023 | -0.07(-0.35%) |
Dec 13, 2016 | 19.18 | 19.27 | 19.12 | 19.18 | 52,963 | +0.15(+0.81%) |
Dec 12, 2016 | 19.33 | 19.33 | 18.99 | 19.03 | 177,807 | -0.22(-1.15%) |
Dec 09, 2016 | 19.31 | 19.32 | 19.19 | 19.25 | 36,213 | +0.02(+0.10%) |
Dec 08, 2016 | 19.16 | 19.32 | 19.13 | 19.23 | 107,913 | +0.04(+0.20%) |
Dec 07, 2016 | 19.04 | 19.22 | 18.87 | 19.19 | 221,535 | +0.16(+0.86%) |
Dec 06, 2016 | 19.08 | 19.08 | 18.90 | 19.03 | 41,376 | +0.05(+0.25%) |
Dec 05, 2016 | 18.82 | 19.01 | 18.79 | 18.98 | 26,076 | +0.29(+1.54%) |
Dec 02, 2016 | 18.74 | 18.74 | 18.55 | 18.69 | 65,039 | -0.01(-0.05%) |
Dec 01, 2016 | 19.20 | 19.21 | 18.62 | 18.70 | 43,413 | -0.48(-2.51%) |
Nov 30, 2016 | 19.39 | 19.39 | 19.14 | 19.18 | 50,920 | -0.12(-0.65%) |
Nov 29, 2016 | 19.28 | 19.41 | 19.19 | 19.30 | 56,794 | +0.00(+0.00%) |
Nov 28, 2016 | 19.54 | 19.54 | 19.25 | 19.30 | 62,198 | -0.17(-0.89%) |
Nov 25, 2016 | 19.50 | 19.51 | 19.44 | 19.48 | 46,688 | +0.05(+0.25%) |
Nov 23, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.14(-0.74%) | |
Nov 22, 2016 | 19.57 | 19.57 | 19.35 | 19.57 | 302,316 | -0.10(-0.49%) |
Nov 21, 2016 | 19.64 | 19.70 | 19.58 | 19.67 | 188,968 | +0.18(+0.94%) |
Nov 18, 2016 | 19.58 | 19.60 | 19.43 | 19.49 | 116,032 | -0.06(-0.30%) |
Nov 17, 2016 | 19.49 | 19.56 | 19.39 | 19.55 | 60,994 | +0.07(+0.35%) |
Nov 16, 2016 | 19.61 | 19.61 | 19.41 | 19.48 | 46,258 | -0.03(-0.15%) |
Nov 15, 2016 | 19.53 | 19.53 | 19.37 | 19.51 | 68,455 | +0.19(+0.99%) |
Nov 14, 2016 | 19.54 | 19.54 | 19.28 | 19.32 | 48,413 | +0.06(+0.30%) |
Nov 11, 2016 | 18.90 | 19.28 | 18.90 | 19.26 | 47,246 | +0.27(+1.45%) |
Nov 10, 2016 | 19.22 | 19.33 | 18.97 | 18.98 | 33,532 | -0.02(-0.13%) |
Nov 09, 2016 | 18.51 | 19.02 | 18.51 | 19.01 | 32,039 | +0.26(+1.39%) |
Nov 08, 2016 | 18.72 | 18.84 | 18.64 | 18.75 | 31,968 | -0.04(-0.22%) |
Nov 07, 2016 | 18.60 | 18.83 | 18.51 | 18.79 | 63,477 | +0.49(+2.69%) |
Nov 04, 2016 | 18.38 | 18.51 | 18.30 | 18.30 | 32,133 | -0.05(-0.26%) |
Nov 03, 2016 | 18.53 | 18.54 | 18.33 | 18.34 | 33,243 | -0.04(-0.21%) |
Nov 02, 2016 | 18.49 | 18.57 | 18.33 | 18.38 | 19,843 | -0.14(-0.78%) |