Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.90 | 20.39 | 19.90 | 20.20 | 4,622,708 | +0.33(+1.64%) |
Jan 30, 2017 | 19.47 | 19.87 | 19.32 | 19.87 | 3,071,601 | +0.42(+2.14%) |
Jan 27, 2017 | 19.49 | 19.56 | 19.38 | 19.45 | 1,620,376 | +0.02(+0.09%) |
Jan 26, 2017 | 19.30 | 19.54 | 19.30 | 19.44 | 1,035,525 | +0.06(+0.33%) |
Jan 25, 2017 | 19.15 | 19.40 | 19.13 | 19.37 | 2,411,794 | +0.24(+1.23%) |
Jan 24, 2017 | 19.19 | 19.33 | 18.99 | 19.14 | 3,429,242 | -0.09(-0.47%) |
Jan 23, 2017 | 19.15 | 19.32 | 19.04 | 19.23 | 1,992,437 | +0.07(+0.38%) |
Jan 20, 2017 | 18.93 | 19.25 | 18.87 | 19.15 | 2,033,064 | +0.17(+0.91%) |
Jan 19, 2017 | 18.88 | 19.07 | 18.77 | 18.98 | 3,482,107 | +0.00(+0.00%) |
Jan 18, 2017 | 18.93 | 19.08 | 18.86 | 18.98 | 1,870,856 | +0.11(+0.58%) |
Jan 17, 2017 | 18.93 | 19.07 | 18.84 | 18.87 | 1,221,991 | -0.04(-0.19%) |
Jan 13, 2017 | 18.91 | 18.91 | 18.91 | 0 | +0.10(+0.53%) | |
Jan 12, 2017 | 18.50 | 18.87 | 18.39 | 18.81 | 2,121,814 | +0.29(+1.57%) |
Jan 11, 2017 | 18.44 | 18.53 | 18.22 | 18.52 | 1,811,103 | +0.08(+0.44%) |
Jan 10, 2017 | 18.59 | 18.61 | 18.37 | 18.44 | 1,770,657 | -0.11(-0.59%) |
Jan 09, 2017 | 19.22 | 19.22 | 18.54 | 18.55 | 1,680,051 | -0.59(-3.08%) |
Jan 06, 2017 | 19.15 | 19.30 | 19.09 | 19.14 | 1,670,566 | -0.10(-0.52%) |
Jan 05, 2017 | 18.97 | 19.35 | 18.88 | 19.24 | 1,356,155 | +0.24(+1.29%) |
Jan 04, 2017 | 18.93 | 19.15 | 18.82 | 18.99 | 2,512,437 | +0.15(+0.82%) |
Jan 03, 2017 | 19.05 | 19.10 | 18.71 | 18.84 | 1,506,274 | -0.18(-0.95%) |
Dec 30, 2016 | 19.02 | 19.02 | 19.02 | 0 | +0.14(+0.72%) | |
Dec 29, 2016 | 18.63 | 19.00 | 18.48 | 18.88 | 1,604,102 | +0.22(+1.17%) |
Dec 28, 2016 | 18.66 | 18.81 | 18.60 | 18.67 | 1,065,168 | -0.04(-0.19%) |
Dec 27, 2016 | 18.63 | 18.81 | 18.51 | 18.70 | 1,494,653 | +0.06(+0.34%) |
Dec 23, 2016 | 18.64 | 18.64 | 18.64 | 0 | +0.17(+0.93%) | |
Dec 22, 2016 | 18.28 | 18.54 | 18.21 | 18.47 | 2,501,161 | +0.12(+0.64%) |
Dec 21, 2016 | 18.56 | 18.72 | 18.31 | 18.35 | 2,318,506 | -0.24(-1.32%) |
Dec 20, 2016 | 18.31 | 18.69 | 18.28 | 18.59 | 2,868,358 | +0.20(+1.08%) |
Dec 19, 2016 | 18.14 | 18.39 | 18.07 | 18.39 | 2,459,115 | +0.32(+1.76%) |
Dec 16, 2016 | 18.04 | 18.18 | 17.91 | 18.08 | 3,257,026 | +0.18(+1.01%) |
Dec 15, 2016 | 17.90 | 18.12 | 17.79 | 17.89 | 6,081,657 | -0.06(-0.35%) |
Dec 14, 2016 | 18.65 | 18.65 | 17.90 | 17.96 | 6,485,124 | -0.61(-3.27%) |
Dec 13, 2016 | 18.45 | 18.62 | 18.24 | 18.57 | 4,856,271 | -0.19(-1.02%) |
Dec 12, 2016 | 19.11 | 19.21 | 18.71 | 18.76 | 2,591,620 | -0.46(-2.40%) |
Dec 09, 2016 | 18.95 | 19.24 | 18.95 | 19.22 | 2,432,090 | +0.19(+1.00%) |
Dec 08, 2016 | 18.86 | 19.14 | 18.72 | 19.03 | 2,714,342 | -0.04(-0.19%) |
Dec 07, 2016 | 19.10 | 19.26 | 18.98 | 19.06 | 4,529,464 | -0.03(-0.14%) |
Dec 06, 2016 | 19.25 | 19.43 | 18.99 | 19.09 | 1,715,909 | -0.08(-0.42%) |
Dec 05, 2016 | 18.97 | 19.18 | 18.90 | 19.17 | 2,320,624 | +0.36(+1.92%) |
Dec 02, 2016 | 18.57 | 18.87 | 18.48 | 18.81 | 1,799,653 | +0.30(+1.61%) |
Dec 01, 2016 | 19.02 | 19.04 | 18.40 | 18.51 | 2,281,137 | -0.54(-2.85%) |
Nov 30, 2016 | 19.02 | 19.19 | 18.88 | 19.05 | 3,212,480 | -0.04(-0.19%) |
Nov 29, 2016 | 19.14 | 19.28 | 18.99 | 19.09 | 3,554,215 | -0.14(-0.75%) |
Nov 28, 2016 | 19.12 | 19.46 | 19.12 | 19.24 | 4,591,281 | +0.02(+0.09%) |
Nov 25, 2016 | 19.12 | 19.36 | 18.97 | 19.22 | 1,259,910 | +0.06(+0.33%) |
Nov 23, 2016 | 19.15 | 19.15 | 19.15 | 0 | +0.17(+0.91%) | |
Nov 22, 2016 | 19.02 | 19.25 | 18.91 | 18.98 | 3,797,040 | +0.03(+0.14%) |
Nov 21, 2016 | 19.19 | 19.33 | 18.88 | 18.95 | 2,822,526 | -0.16(-0.85%) |
Nov 18, 2016 | 18.78 | 19.24 | 18.76 | 19.12 | 3,004,251 | +0.49(+2.62%) |
Nov 17, 2016 | 18.86 | 18.95 | 18.59 | 18.63 | 726,024 | -0.21(-1.10%) |
Nov 16, 2016 | 18.55 | 18.86 | 18.51 | 18.84 | 1,525,650 | +0.28(+1.51%) |
Nov 15, 2016 | 18.55 | 18.89 | 18.48 | 18.56 | 2,431,166 | -0.01(-0.05%) |
Nov 14, 2016 | 18.59 | 18.85 | 18.38 | 18.57 | 2,954,776 | +0.03(+0.15%) |
Nov 11, 2016 | 18.67 | 18.86 | 18.43 | 18.54 | 2,941,140 | -0.01(-0.05%) |
Nov 10, 2016 | 18.76 | 18.84 | 18.38 | 18.55 | 3,223,579 | -0.22(-1.16%) |
Nov 09, 2016 | 18.91 | 19.00 | 18.60 | 18.76 | 2,544,236 | -0.44(-2.31%) |
Nov 08, 2016 | 19.46 | 19.47 | 19.12 | 19.21 | 1,403,331 | -0.26(-1.35%) |
Nov 07, 2016 | 19.39 | 19.58 | 19.33 | 19.47 | 1,788,114 | +0.25(+1.32%) |
Nov 04, 2016 | 18.76 | 19.25 | 18.42 | 19.22 | 3,180,698 | +0.80(+4.37%) |
Nov 03, 2016 | 18.31 | 18.61 | 18.26 | 18.41 | 2,461,370 | +0.14(+0.79%) |
Nov 02, 2016 | 18.48 | 18.53 | 18.22 | 18.27 | 1,780,785 | -0.17(-0.93%) |