Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.10 | 20.34 | 19.97 | 20.30 | 608,988 | +0.13(+0.67%) |
Jan 30, 2017 | 20.66 | 20.66 | 20.05 | 20.16 | 559,074 | -0.50(-2.41%) |
Jan 27, 2017 | 20.80 | 20.84 | 20.45 | 20.66 | 887,649 | -0.13(-0.62%) |
Jan 26, 2017 | 20.37 | 20.80 | 20.32 | 20.79 | 931,937 | +0.50(+2.46%) |
Jan 25, 2017 | 19.91 | 20.32 | 19.89 | 20.29 | 703,563 | +0.42(+2.13%) |
Jan 24, 2017 | 19.60 | 20.08 | 19.60 | 19.87 | 1,209,528 | +0.29(+1.46%) |
Jan 23, 2017 | 19.49 | 19.62 | 19.36 | 19.58 | 800,917 | +0.09(+0.45%) |
Jan 20, 2017 | 19.60 | 19.69 | 19.45 | 19.49 | 362,718 | +0.07(+0.37%) |
Jan 19, 2017 | 19.68 | 19.75 | 19.41 | 19.42 | 390,193 | -0.22(-1.12%) |
Jan 18, 2017 | 19.63 | 19.76 | 19.49 | 19.64 | 496,626 | -0.01(-0.03%) |
Jan 17, 2017 | 19.75 | 19.75 | 19.55 | 19.65 | 482,760 | +0.08(+0.42%) |
Jan 13, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.09(+0.45%) | |
Jan 12, 2017 | 19.62 | 19.68 | 19.34 | 19.48 | 611,937 | +0.01(+0.06%) |
Jan 11, 2017 | 19.39 | 19.65 | 19.34 | 19.47 | 625,467 | -0.07(-0.34%) |
Jan 10, 2017 | 19.78 | 19.90 | 19.51 | 19.53 | 600,590 | -0.32(-1.63%) |
Jan 09, 2017 | 20.03 | 20.07 | 19.76 | 19.86 | 789,241 | -0.35(-1.74%) |
Jan 06, 2017 | 19.80 | 20.23 | 19.66 | 20.21 | 571,728 | +0.47(+2.36%) |
Jan 05, 2017 | 19.92 | 20.20 | 19.71 | 19.74 | 493,709 | -0.17(-0.86%) |
Jan 04, 2017 | 20.03 | 20.12 | 19.84 | 19.91 | 528,494 | -0.05(-0.27%) |
Jan 03, 2017 | 19.95 | 20.14 | 19.70 | 19.97 | 538,311 | +0.19(+0.94%) |
Dec 30, 2016 | 19.78 | 19.78 | 19.78 | 0 | +0.43(+2.21%) | |
Dec 29, 2016 | 19.20 | 19.37 | 18.95 | 19.35 | 1,085,894 | +0.11(+0.57%) |
Dec 28, 2016 | 19.43 | 19.43 | 19.19 | 19.24 | 540,206 | -0.13(-0.68%) |
Dec 27, 2016 | 19.43 | 19.59 | 19.18 | 19.37 | 779,058 | -0.01(-0.03%) |
Dec 23, 2016 | 19.38 | 19.38 | 19.38 | 0 | +0.02(+0.11%) | |
Dec 22, 2016 | 19.36 | 19.58 | 19.25 | 19.36 | 1,349,974 | -0.03(-0.17%) |
Dec 21, 2016 | 19.33 | 19.50 | 19.23 | 19.39 | 990,531 | +0.06(+0.31%) |
Dec 20, 2016 | 19.00 | 19.45 | 18.90 | 19.33 | 1,298,256 | +0.44(+2.33%) |
Dec 19, 2016 | 18.93 | 19.01 | 18.75 | 18.89 | 737,758 | +0.05(+0.26%) |
Dec 16, 2016 | 18.58 | 19.18 | 18.50 | 18.84 | 2,623,428 | +0.24(+1.27%) |
Dec 15, 2016 | 18.23 | 18.74 | 18.13 | 18.61 | 952,931 | +0.35(+1.89%) |
Dec 14, 2016 | 19.01 | 19.18 | 18.26 | 18.26 | 894,490 | -0.91(-4.73%) |
Dec 13, 2016 | 19.21 | 19.28 | 18.99 | 19.17 | 816,776 | +0.03(+0.17%) |
Dec 12, 2016 | 19.30 | 19.48 | 19.02 | 19.13 | 731,721 | +0.31(+1.66%) |
Dec 09, 2016 | 18.82 | 19.10 | 18.73 | 18.82 | 638,499 | +0.12(+0.65%) |
Dec 08, 2016 | 18.68 | 18.86 | 18.26 | 18.70 | 821,582 | +0.09(+0.47%) |
Dec 07, 2016 | 18.37 | 18.73 | 18.33 | 18.61 | 322,742 | +0.23(+1.22%) |
Dec 06, 2016 | 18.29 | 18.52 | 18.15 | 18.39 | 337,179 | +0.04(+0.24%) |
Dec 05, 2016 | 18.56 | 18.67 | 18.25 | 18.34 | 809,375 | -0.10(-0.57%) |
Dec 02, 2016 | 18.61 | 19.11 | 18.43 | 18.45 | 1,236,976 | -0.19(-1.00%) |
Dec 01, 2016 | 19.34 | 19.38 | 18.51 | 18.63 | 665,017 | -0.55(-2.89%) |
Nov 30, 2016 | 18.91 | 19.58 | 18.86 | 19.19 | 1,060,739 | +0.85(+4.64%) |
Nov 29, 2016 | 18.26 | 18.76 | 18.13 | 18.34 | 1,748,646 | -0.17(-0.92%) |
Nov 28, 2016 | 18.82 | 19.06 | 18.45 | 18.51 | 800,957 | -0.32(-1.69%) |
Nov 25, 2016 | 18.95 | 19.01 | 18.68 | 18.82 | 236,533 | -0.13(-0.67%) |
Nov 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.05(+0.26%) | |
Nov 22, 2016 | 18.99 | 19.07 | 18.66 | 18.90 | 571,873 | -0.01(-0.06%) |
Nov 21, 2016 | 18.98 | 19.18 | 18.74 | 18.91 | 561,162 | +0.18(+0.94%) |
Nov 18, 2016 | 18.65 | 18.89 | 18.43 | 18.74 | 525,462 | +0.15(+0.83%) |
Nov 17, 2016 | 18.69 | 18.72 | 18.24 | 18.58 | 680,231 | +0.27(+1.47%) |
Nov 16, 2016 | 18.80 | 18.94 | 18.22 | 18.31 | 828,585 | -0.59(-3.14%) |
Nov 15, 2016 | 18.74 | 19.03 | 18.66 | 18.91 | 1,079,954 | +0.30(+1.59%) |
Nov 14, 2016 | 18.31 | 18.68 | 18.30 | 18.61 | 1,223,825 | +0.25(+1.38%) |
Nov 11, 2016 | 18.31 | 18.41 | 17.85 | 18.36 | 904,129 | -0.11(-0.59%) |
Nov 10, 2016 | 18.41 | 19.02 | 18.41 | 18.47 | 668,593 | +0.10(+0.57%) |
Nov 09, 2016 | 17.87 | 18.52 | 17.76 | 18.36 | 567,687 | +0.41(+2.26%) |
Nov 08, 2016 | 17.98 | 18.14 | 17.83 | 17.96 | 674,406 | -0.06(-0.34%) |
Nov 07, 2016 | 18.14 | 18.46 | 17.84 | 18.02 | 977,893 | +0.07(+0.40%) |
Nov 04, 2016 | 18.01 | 18.33 | 17.46 | 17.95 | 2,491,540 | -0.61(-3.29%) |
Nov 03, 2016 | 18.09 | 18.70 | 18.09 | 18.56 | 1,127,637 | -0.12(-0.65%) |
Nov 02, 2016 | 18.19 | 18.76 | 17.90 | 18.68 | 1,687,002 | +0.25(+1.34%) |