Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.61 | 19.64 | 19.34 | 19.44 | 114,312 | -0.17(-0.87%) |
Jan 30, 2017 | 19.77 | 19.85 | 19.54 | 19.61 | 148,772 | -0.16(-0.81%) |
Jan 27, 2017 | 19.85 | 19.93 | 19.68 | 19.77 | 160,750 | -0.13(-0.65%) |
Jan 26, 2017 | 20.00 | 20.00 | 19.77 | 19.90 | 150,658 | -0.05(-0.25%) |
Jan 25, 2017 | 19.76 | 19.98 | 19.75 | 19.95 | 124,251 | +0.30(+1.53%) |
Jan 24, 2017 | 19.79 | 19.84 | 19.60 | 19.65 | 340,090 | -0.11(-0.56%) |
Jan 23, 2017 | 19.48 | 19.85 | 19.48 | 19.76 | 200,617 | +0.20(+1.02%) |
Jan 20, 2017 | 19.51 | 19.70 | 19.51 | 19.56 | 120,327 | +0.06(+0.31%) |
Jan 19, 2017 | 19.93 | 20.00 | 19.50 | 19.50 | 210,556 | -0.26(-1.32%) |
Jan 18, 2017 | 19.68 | 19.85 | 19.68 | 19.76 | 134,284 | +0.03(+0.15%) |
Jan 17, 2017 | 19.80 | 19.99 | 19.70 | 19.73 | 271,232 | -0.09(-0.45%) |
Jan 13, 2017 | 19.82 | 19.82 | 19.82 | 0 | +0.08(+0.41%) | |
Jan 12, 2017 | 19.87 | 19.87 | 19.56 | 19.74 | 141,270 | -0.07(-0.35%) |
Jan 11, 2017 | 19.89 | 19.91 | 19.45 | 19.81 | 260,844 | -0.60(-2.94%) |
Jan 10, 2017 | 20.43 | 20.45 | 20.26 | 20.41 | 320,515 | -0.02(-0.10%) |
Jan 09, 2017 | 20.53 | 20.64 | 20.25 | 20.43 | 311,999 | -0.07(-0.34%) |
Jan 06, 2017 | 20.67 | 20.73 | 20.50 | 20.50 | 258,886 | +0.08(+0.39%) |
Jan 05, 2017 | 20.60 | 20.88 | 20.22 | 20.42 | 368,404 | -0.10(-0.49%) |
Jan 04, 2017 | 20.22 | 20.63 | 20.14 | 20.52 | 915,661 | +0.43(+2.14%) |
Jan 03, 2017 | 19.70 | 20.09 | 19.70 | 20.09 | 218,390 | +0.39(+1.98%) |
Dec 30, 2016 | 19.70 | 19.70 | 19.70 | 0 | -0.04(-0.20%) | |
Dec 29, 2016 | 19.40 | 19.75 | 19.40 | 19.74 | 159,669 | +0.34(+1.75%) |
Dec 28, 2016 | 19.74 | 19.74 | 19.27 | 19.40 | 201,976 | -0.26(-1.32%) |
Dec 27, 2016 | 19.46 | 19.69 | 19.46 | 19.66 | 154,308 | +0.14(+0.72%) |
Dec 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | -0.12(-0.61%) | |
Dec 22, 2016 | 19.64 | 19.66 | 19.46 | 19.64 | 131,250 | -0.01(-0.05%) |
Dec 21, 2016 | 19.50 | 19.70 | 19.50 | 19.65 | 106,711 | +0.00(+0.00%) |
Dec 20, 2016 | 19.45 | 19.65 | 19.41 | 19.65 | 199,375 | +0.20(+1.03%) |
Dec 19, 2016 | 19.25 | 19.50 | 19.20 | 19.45 | 187,427 | +0.31(+1.62%) |
Dec 16, 2016 | 19.00 | 19.31 | 19.00 | 19.14 | 172,311 | +0.11(+0.58%) |
Dec 15, 2016 | 19.10 | 19.30 | 19.01 | 19.03 | 362,338 | -0.04(-0.21%) |
Dec 14, 2016 | 19.30 | 19.34 | 19.02 | 19.07 | 247,889 | -0.20(-1.04%) |
Dec 13, 2016 | 19.41 | 19.49 | 19.23 | 19.27 | 480,948 | -0.09(-0.46%) |
Dec 12, 2016 | 19.33 | 19.40 | 19.25 | 19.36 | 253,168 | +0.13(+0.68%) |
Dec 09, 2016 | 19.05 | 19.29 | 18.97 | 19.23 | 173,765 | +0.15(+0.79%) |
Dec 08, 2016 | 18.97 | 19.16 | 18.80 | 19.08 | 189,140 | +0.22(+1.17%) |
Dec 07, 2016 | 18.71 | 19.00 | 18.71 | 18.86 | 83,828 | +0.08(+0.43%) |
Dec 06, 2016 | 18.75 | 18.86 | 18.62 | 18.78 | 256,971 | +0.13(+0.70%) |
Dec 05, 2016 | 18.50 | 18.79 | 18.50 | 18.65 | 229,856 | +0.20(+1.08%) |
Dec 02, 2016 | 18.60 | 18.65 | 18.45 | 18.45 | 132,523 | -0.08(-0.43%) |
Dec 01, 2016 | 18.70 | 18.88 | 18.53 | 18.53 | 170,823 | -0.01(-0.05%) |
Nov 30, 2016 | 18.91 | 18.91 | 18.54 | 18.54 | 121,987 | -0.13(-0.70%) |
Nov 29, 2016 | 18.73 | 18.87 | 18.55 | 18.67 | 207,059 | -0.06(-0.32%) |
Nov 28, 2016 | 18.82 | 18.96 | 18.69 | 18.73 | 193,854 | -0.19(-1.00%) |
Nov 25, 2016 | 18.57 | 18.93 | 18.46 | 18.92 | 143,850 | +0.53(+2.88%) |
Nov 23, 2016 | 18.39 | 18.39 | 18.39 | 0 | -0.08(-0.43%) | |
Nov 22, 2016 | 18.49 | 18.54 | 18.35 | 18.47 | 151,881 | +0.07(+0.38%) |
Nov 21, 2016 | 18.26 | 18.49 | 18.20 | 18.40 | 96,254 | +0.14(+0.77%) |
Nov 18, 2016 | 18.00 | 18.26 | 17.90 | 18.26 | 101,148 | +0.16(+0.88%) |
Nov 17, 2016 | 17.88 | 18.13 | 17.84 | 18.10 | 272,277 | +0.26(+1.46%) |
Nov 16, 2016 | 17.80 | 17.97 | 17.75 | 17.84 | 149,248 | -0.10(-0.56%) |
Nov 15, 2016 | 17.89 | 17.94 | 17.58 | 17.94 | 133,648 | +0.13(+0.73%) |
Nov 14, 2016 | 18.08 | 18.10 | 17.76 | 17.81 | 232,184 | -0.05(-0.27%) |
Nov 11, 2016 | 17.60 | 17.95 | 17.57 | 17.86 | 306,102 | +0.14(+0.81%) |
Nov 10, 2016 | 17.30 | 17.77 | 17.30 | 17.71 | 153,559 | +0.44(+2.52%) |
Nov 09, 2016 | 16.50 | 17.42 | 16.50 | 17.28 | 156,500 | +0.51(+3.04%) |
Nov 08, 2016 | 16.64 | 16.88 | 16.61 | 16.77 | 89,401 | +0.18(+1.07%) |
Nov 07, 2016 | 16.54 | 16.73 | 16.51 | 16.59 | 139,068 | +0.34(+2.10%) |
Nov 04, 2016 | 16.16 | 16.55 | 16.15 | 16.25 | 122,103 | -0.04(-0.25%) |
Nov 03, 2016 | 16.54 | 16.73 | 16.16 | 16.29 | 136,291 | -0.25(-1.51%) |
Nov 02, 2016 | 16.94 | 17.00 | 16.26 | 16.54 | 214,825 | -0.38(-2.25%) |