Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.11 | 19.53 | 18.98 | 19.40 | 657,219 | +0.17(+0.88%) |
Jan 30, 2017 | 19.28 | 19.43 | 18.97 | 19.23 | 441,662 | -0.21(-1.08%) |
Jan 27, 2017 | 19.44 | 19.58 | 19.35 | 19.44 | 307,854 | -0.02(-0.10%) |
Jan 26, 2017 | 19.96 | 19.96 | 19.36 | 19.46 | 392,392 | -0.47(-2.36%) |
Jan 25, 2017 | 19.95 | 19.97 | 19.75 | 19.93 | 266,518 | +0.19(+0.96%) |
Jan 24, 2017 | 19.41 | 19.77 | 19.27 | 19.74 | 401,796 | +0.39(+2.02%) |
Jan 23, 2017 | 19.07 | 19.40 | 19.00 | 19.35 | 310,197 | +0.22(+1.15%) |
Jan 20, 2017 | 18.90 | 19.15 | 18.87 | 19.13 | 333,428 | +0.25(+1.32%) |
Jan 19, 2017 | 18.83 | 18.92 | 18.73 | 18.88 | 326,254 | +0.06(+0.32%) |
Jan 18, 2017 | 18.93 | 18.93 | 18.63 | 18.82 | 272,191 | +0.04(+0.21%) |
Jan 17, 2017 | 18.97 | 19.07 | 18.67 | 18.78 | 347,337 | -0.31(-1.62%) |
Jan 13, 2017 | 19.09 | 19.09 | 19.09 | 0 | +0.30(+1.60%) | |
Jan 12, 2017 | 19.02 | 19.02 | 18.72 | 18.79 | 370,622 | -0.32(-1.67%) |
Jan 11, 2017 | 18.98 | 19.12 | 18.85 | 19.11 | 376,997 | +0.07(+0.37%) |
Jan 10, 2017 | 18.93 | 19.17 | 18.85 | 19.04 | 348,674 | +0.17(+0.90%) |
Jan 09, 2017 | 18.69 | 19.14 | 18.57 | 18.87 | 439,655 | +0.09(+0.48%) |
Jan 06, 2017 | 19.03 | 19.03 | 18.76 | 18.78 | 345,103 | -0.15(-0.79%) |
Jan 05, 2017 | 18.86 | 19.16 | 18.68 | 18.93 | 449,186 | +0.01(+0.05%) |
Jan 04, 2017 | 18.70 | 18.97 | 18.64 | 18.92 | 522,807 | +0.36(+1.94%) |
Jan 03, 2017 | 18.44 | 18.80 | 18.20 | 18.56 | 530,980 | +0.41(+2.26%) |
Dec 30, 2016 | 18.15 | 18.15 | 18.15 | 0 | -0.18(-0.98%) | |
Dec 29, 2016 | 18.27 | 18.40 | 18.13 | 18.33 | 246,853 | +0.09(+0.49%) |
Dec 28, 2016 | 18.44 | 18.44 | 18.10 | 18.24 | 374,505 | -0.14(-0.76%) |
Dec 27, 2016 | 17.95 | 18.45 | 17.95 | 18.38 | 209,042 | +0.31(+1.72%) |
Dec 23, 2016 | 18.07 | 18.07 | 18.07 | 0 | +0.09(+0.50%) | |
Dec 22, 2016 | 18.31 | 18.32 | 17.96 | 17.98 | 353,625 | -0.37(-2.02%) |
Dec 21, 2016 | 18.55 | 18.60 | 18.29 | 18.35 | 308,865 | -0.31(-1.66%) |
Dec 20, 2016 | 18.88 | 18.92 | 18.49 | 18.66 | 497,886 | -0.05(-0.27%) |
Dec 19, 2016 | 18.15 | 18.78 | 18.04 | 18.71 | 508,396 | +0.64(+3.54%) |
Dec 16, 2016 | 18.23 | 18.66 | 18.01 | 18.07 | 2,739,509 | -0.13(-0.71%) |
Dec 15, 2016 | 18.32 | 18.53 | 18.16 | 18.20 | 620,618 | -0.10(-0.55%) |
Dec 14, 2016 | 18.69 | 18.79 | 18.25 | 18.30 | 550,677 | -0.44(-2.35%) |
Dec 13, 2016 | 19.22 | 19.51 | 18.63 | 18.74 | 721,350 | -0.35(-1.83%) |
Dec 12, 2016 | 19.76 | 19.76 | 19.04 | 19.09 | 566,193 | -0.75(-3.78%) |
Dec 09, 2016 | 19.94 | 20.08 | 19.67 | 19.84 | 544,259 | +0.00(+0.00%) |
Dec 08, 2016 | 19.37 | 19.98 | 19.31 | 19.84 | 572,502 | +0.57(+2.96%) |
Dec 07, 2016 | 18.68 | 19.32 | 18.60 | 19.27 | 383,563 | +0.50(+2.66%) |
Dec 06, 2016 | 18.48 | 18.81 | 18.20 | 18.77 | 481,174 | +0.33(+1.79%) |
Dec 05, 2016 | 18.16 | 18.70 | 18.03 | 18.44 | 624,165 | +0.48(+2.67%) |
Dec 02, 2016 | 17.94 | 18.12 | 17.58 | 17.96 | 596,267 | -0.08(-0.44%) |
Dec 01, 2016 | 18.68 | 18.82 | 17.92 | 18.04 | 505,369 | -0.57(-3.06%) |
Nov 30, 2016 | 18.78 | 18.85 | 18.14 | 18.61 | 745,646 | -0.11(-0.59%) |
Nov 29, 2016 | 18.99 | 19.06 | 18.62 | 18.72 | 365,936 | -0.19(-1.00%) |
Nov 28, 2016 | 19.24 | 19.32 | 18.86 | 18.91 | 282,273 | -0.44(-2.27%) |
Nov 25, 2016 | 19.19 | 19.36 | 19.16 | 19.35 | 118,343 | +0.16(+0.83%) |
Nov 23, 2016 | 19.19 | 19.19 | 19.19 | 0 | -0.08(-0.42%) | |
Nov 22, 2016 | 18.82 | 19.28 | 18.69 | 19.27 | 356,655 | +0.50(+2.66%) |
Nov 21, 2016 | 18.86 | 19.04 | 18.58 | 18.77 | 430,440 | +0.02(+0.11%) |
Nov 18, 2016 | 18.83 | 18.86 | 18.44 | 18.75 | 544,041 | -0.03(-0.16%) |
Nov 17, 2016 | 18.69 | 18.89 | 18.56 | 18.78 | 415,606 | +0.17(+0.91%) |
Nov 16, 2016 | 18.40 | 18.61 | 18.17 | 18.61 | 332,319 | +0.20(+1.09%) |
Nov 15, 2016 | 18.45 | 18.59 | 18.07 | 18.41 | 415,265 | -0.12(-0.65%) |
Nov 14, 2016 | 18.89 | 19.07 | 18.36 | 18.53 | 414,974 | -0.12(-0.64%) |
Nov 11, 2016 | 18.01 | 18.76 | 17.84 | 18.65 | 859,637 | +0.65(+3.61%) |
Nov 10, 2016 | 18.19 | 18.53 | 17.71 | 18.00 | 651,864 | +0.13(+0.73%) |
Nov 09, 2016 | 16.95 | 17.92 | 16.93 | 17.87 | 599,939 | +0.65(+3.77%) |
Nov 08, 2016 | 17.25 | 17.52 | 17.06 | 17.22 | 459,053 | -0.04(-0.23%) |
Nov 07, 2016 | 17.56 | 17.56 | 17.03 | 17.26 | 584,541 | +0.25(+1.47%) |
Nov 04, 2016 | 17.00 | 17.45 | 16.80 | 17.01 | 1,068,555 | -0.20(-1.16%) |
Nov 03, 2016 | 17.09 | 17.43 | 15.11 | 17.21 | 2,408,568 | -0.91(-5.02%) |
Nov 02, 2016 | 18.80 | 18.87 | 18.07 | 18.12 | 745,137 | -0.89(-4.68%) |