Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.47 | 19.50 | 19.45 | 19.46 | 291,417 | +0.01(+0.04%) |
Jan 30, 2017 | 19.47 | 19.47 | 19.42 | 19.45 | 257,477 | +0.00(+0.00%) |
Jan 27, 2017 | 19.46 | 19.46 | 19.43 | 19.45 | 97,865 | +0.02(+0.08%) |
Jan 26, 2017 | 19.40 | 19.43 | 19.40 | 19.43 | 135,280 | +0.02(+0.12%) |
Jan 25, 2017 | 19.40 | 19.42 | 19.39 | 19.41 | 456,420 | -0.01(-0.04%) |
Jan 24, 2017 | 19.41 | 19.43 | 19.40 | 19.42 | 157,228 | +0.00(+0.00%) |
Jan 23, 2017 | 19.43 | 19.45 | 19.39 | 19.42 | 149,372 | +0.02(+0.08%) |
Jan 20, 2017 | 19.38 | 19.42 | 19.38 | 19.40 | 554,663 | +0.02(+0.08%) |
Jan 19, 2017 | 19.39 | 19.40 | 19.35 | 19.39 | 221,457 | -0.01(-0.04%) |
Jan 18, 2017 | 19.44 | 19.44 | 19.39 | 19.40 | 434,324 | -0.04(-0.20%) |
Jan 17, 2017 | 19.73 | 19.73 | 19.39 | 19.43 | 254,509 | +0.05(+0.24%) |
Jan 13, 2017 | 19.39 | 19.39 | 19.39 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 19.42 | 19.45 | 19.40 | 19.40 | 173,028 | +0.01(+0.04%) |
Jan 11, 2017 | 19.40 | 19.43 | 19.36 | 19.40 | 356,408 | +0.02(+0.08%) |
Jan 10, 2017 | 19.40 | 19.40 | 19.36 | 19.38 | 124,183 | +0.01(+0.04%) |
Jan 09, 2017 | 19.36 | 19.38 | 19.34 | 19.37 | 267,641 | +0.02(+0.08%) |
Jan 06, 2017 | 19.39 | 19.39 | 19.35 | 19.36 | 245,992 | -0.02(-0.12%) |
Jan 05, 2017 | 19.39 | 19.41 | 19.36 | 19.38 | 210,837 | +0.01(+0.04%) |
Jan 04, 2017 | 19.36 | 19.38 | 19.36 | 19.37 | 334,380 | +0.00(+0.00%) |
Jan 03, 2017 | 19.38 | 19.39 | 19.35 | 19.37 | 179,862 | +0.02(+0.08%) |
Dec 30, 2016 | 19.36 | 19.36 | 19.36 | 0 | +0.02(+0.08%) | |
Dec 29, 2016 | 19.34 | 19.36 | 19.33 | 19.34 | 217,003 | +0.01(+0.04%) |
Dec 28, 2016 | 19.32 | 19.35 | 19.29 | 19.33 | 125,536 | +0.04(+0.20%) |
Dec 27, 2016 | 19.32 | 19.38 | 19.29 | 19.29 | 300,999 | -0.04(-0.20%) |
Dec 23, 2016 | 19.33 | 19.33 | 19.33 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 19.29 | 19.32 | 19.25 | 19.29 | 213,865 | +0.01(+0.04%) |
Dec 21, 2016 | 19.27 | 19.30 | 19.26 | 19.29 | 274,065 | +0.02(+0.08%) |
Dec 20, 2016 | 19.24 | 19.29 | 19.23 | 19.27 | 279,431 | +0.02(+0.12%) |
Dec 19, 2016 | 19.25 | 19.25 | 19.21 | 19.25 | 300,817 | +0.04(+0.20%) |
Dec 16, 2016 | 19.24 | 19.24 | 19.20 | 19.21 | 315,149 | -0.02(-0.08%) |
Dec 15, 2016 | 19.21 | 19.24 | 19.20 | 19.22 | 264,310 | -0.03(-0.17%) |
Dec 14, 2016 | 19.33 | 19.37 | 19.26 | 19.26 | 281,501 | -0.07(-0.35%) |
Dec 13, 2016 | 19.38 | 19.38 | 19.32 | 19.32 | 220,864 | -0.02(-0.08%) |
Dec 12, 2016 | 19.36 | 19.36 | 19.33 | 19.34 | 113,565 | +0.00(+0.00%) |
Dec 09, 2016 | 19.37 | 19.39 | 19.32 | 19.34 | 115,022 | -0.02(-0.08%) |
Dec 08, 2016 | 19.36 | 19.36 | 19.33 | 19.36 | 109,060 | +0.02(+0.12%) |
Dec 07, 2016 | 19.37 | 19.37 | 19.32 | 19.33 | 137,463 | +0.00(+0.00%) |
Dec 06, 2016 | 19.31 | 19.35 | 19.29 | 19.33 | 125,113 | +0.02(+0.08%) |
Dec 05, 2016 | 19.32 | 19.36 | 19.30 | 19.32 | 337,945 | -0.01(-0.04%) |
Dec 02, 2016 | 19.29 | 19.35 | 19.29 | 19.32 | 291,142 | +0.00(+0.00%) |
Dec 01, 2016 | 19.31 | 19.33 | 19.28 | 19.32 | 202,633 | +0.03(+0.15%) |
Nov 30, 2016 | 19.32 | 19.32 | 19.27 | 19.30 | 160,176 | +0.02(+0.12%) |
Nov 29, 2016 | 19.26 | 19.28 | 19.24 | 19.27 | 181,730 | +0.01(+0.04%) |
Nov 28, 2016 | 19.29 | 19.31 | 19.26 | 19.26 | 74,861 | +0.00(+0.00%) |
Nov 25, 2016 | 19.25 | 19.30 | 19.25 | 19.26 | 115,137 | -0.01(-0.04%) |
Nov 23, 2016 | 19.27 | 19.27 | 19.27 | 0 | -0.03(-0.16%) | |
Nov 22, 2016 | 19.26 | 19.31 | 19.26 | 19.30 | 150,360 | +0.01(+0.04%) |
Nov 21, 2016 | 19.33 | 19.33 | 19.26 | 19.30 | 198,729 | +0.02(+0.08%) |
Nov 18, 2016 | 19.29 | 19.30 | 19.26 | 19.28 | 195,127 | -0.01(-0.04%) |
Nov 17, 2016 | 19.32 | 19.34 | 19.28 | 19.29 | 132,033 | +0.00(+0.00%) |
Nov 16, 2016 | 19.30 | 19.31 | 19.25 | 19.29 | 188,440 | -0.01(-0.04%) |
Nov 15, 2016 | 19.26 | 19.31 | 19.26 | 19.30 | 209,366 | +0.02(+0.12%) |
Nov 14, 2016 | 19.34 | 19.34 | 19.26 | 19.27 | 124,836 | -0.05(-0.28%) |
Nov 11, 2016 | 19.31 | 19.37 | 19.31 | 19.33 | 43,493 | -0.02(-0.08%) |
Nov 10, 2016 | 19.33 | 19.39 | 19.33 | 19.34 | 84,737 | -0.01(-0.04%) |
Nov 09, 2016 | 19.39 | 19.43 | 19.34 | 19.35 | 52,167 | -0.02(-0.08%) |
Nov 08, 2016 | 19.37 | 19.40 | 19.37 | 19.37 | 152,851 | -0.03(-0.16%) |
Nov 07, 2016 | 19.37 | 19.40 | 19.37 | 19.40 | 112,316 | -0.01(-0.04%) |
Nov 04, 2016 | 19.38 | 19.41 | 19.38 | 19.40 | 80,650 | +0.01(+0.06%) |
Nov 03, 2016 | 19.40 | 19.42 | 19.38 | 19.39 | 85,312 | -0.02(-0.10%) |
Nov 02, 2016 | 19.40 | 19.42 | 19.39 | 19.41 | 165,529 | -0.01(-0.04%) |