Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.21 | 19.99 | 19.21 | 19.99 | 11,984 | +0.82(+4.29%) |
Jan 30, 2017 | 19.42 | 19.42 | 19.07 | 19.17 | 5,743 | -0.45(-2.31%) |
Jan 27, 2017 | 19.38 | 19.66 | 19.38 | 19.62 | 2,774 | +0.15(+0.79%) |
Jan 26, 2017 | 19.67 | 19.67 | 19.46 | 19.46 | 316 | -0.04(-0.19%) |
Jan 25, 2017 | 19.30 | 19.56 | 19.30 | 19.50 | 5,905 | +0.22(+1.14%) |
Jan 24, 2017 | 19.15 | 19.28 | 18.84 | 19.28 | 21,388 | +0.06(+0.32%) |
Jan 23, 2017 | 19.37 | 19.38 | 19.08 | 19.22 | 5,532 | -0.14(-0.70%) |
Jan 20, 2017 | 19.49 | 19.49 | 19.33 | 19.36 | 3,177 | -0.14(-0.74%) |
Jan 19, 2017 | 19.62 | 19.71 | 19.42 | 19.50 | 9,533 | -0.34(-1.70%) |
Jan 18, 2017 | 19.72 | 19.84 | 19.72 | 19.84 | 3,459 | +0.06(+0.28%) |
Jan 17, 2017 | 20.50 | 20.50 | 19.78 | 19.78 | 15,011 | -0.66(-3.24%) |
Jan 13, 2017 | 20.44 | 20.44 | 20.44 | 0 | +0.23(+1.12%) | |
Jan 12, 2017 | 20.20 | 20.51 | 19.86 | 20.22 | 7,086 | +0.03(+0.14%) |
Jan 11, 2017 | 20.64 | 20.64 | 19.96 | 20.19 | 14,286 | -0.54(-2.59%) |
Jan 10, 2017 | 21.06 | 21.06 | 20.42 | 20.73 | 5,751 | -0.05(-0.26%) |
Jan 09, 2017 | 20.82 | 20.85 | 20.53 | 20.78 | 5,620 | +0.23(+1.11%) |
Jan 06, 2017 | 20.50 | 20.68 | 20.34 | 20.55 | 12,896 | +0.19(+0.94%) |
Jan 05, 2017 | 20.21 | 20.42 | 20.18 | 20.36 | 6,904 | +0.07(+0.33%) |
Jan 04, 2017 | 19.81 | 20.34 | 19.81 | 20.30 | 18,668 | +0.68(+3.45%) |
Jan 03, 2017 | 19.85 | 19.85 | 19.34 | 19.62 | 8,444 | +0.34(+1.77%) |
Dec 30, 2016 | 19.28 | 19.28 | 19.28 | 0 | -0.13(-0.65%) | |
Dec 29, 2016 | 19.58 | 19.64 | 19.33 | 19.40 | 6,413 | +0.02(+0.10%) |
Dec 28, 2016 | 19.69 | 19.79 | 19.38 | 19.38 | 16,294 | -0.63(-3.13%) |
Dec 27, 2016 | 20.28 | 20.36 | 20.01 | 20.01 | 11,410 | -0.03(-0.13%) |
Dec 23, 2016 | 20.04 | 20.04 | 20.04 | 0 | +0.77(+4.00%) | |
Dec 22, 2016 | 19.58 | 19.64 | 19.27 | 19.27 | 8,290 | -0.43(-2.18%) |
Dec 21, 2016 | 20.05 | 20.11 | 19.69 | 19.69 | 4,489 | -0.38(-1.88%) |
Dec 20, 2016 | 19.78 | 20.28 | 19.78 | 20.07 | 22,405 | +0.01(+0.04%) |
Dec 19, 2016 | 20.30 | 20.58 | 20.05 | 20.06 | 6,354 | -0.35(-1.73%) |
Dec 16, 2016 | 20.40 | 20.73 | 20.15 | 20.42 | 14,052 | +0.21(+1.06%) |
Dec 15, 2016 | 20.18 | 20.20 | 20.18 | 20.20 | 1,434 | +0.20(+0.98%) |
Dec 14, 2016 | 20.42 | 20.42 | 19.96 | 20.01 | 4,351 | -0.36(-1.77%) |
Dec 13, 2016 | 20.50 | 20.50 | 20.37 | 20.37 | 1,260 | +0.02(+0.11%) |
Dec 12, 2016 | 20.48 | 20.56 | 20.32 | 20.34 | 3,346 | -0.34(-1.62%) |
Dec 09, 2016 | 20.43 | 20.83 | 20.43 | 20.68 | 7,998 | +0.26(+1.29%) |
Dec 08, 2016 | 20.25 | 20.42 | 19.96 | 20.42 | 37,540 | +0.00(+0.00%) |
Dec 07, 2016 | 20.88 | 20.88 | 20.02 | 20.42 | 16,124 | -0.86(-4.03%) |
Dec 06, 2016 | 20.93 | 21.27 | 20.77 | 21.27 | 6,129 | +0.50(+2.42%) |
Dec 05, 2016 | 20.94 | 21.16 | 20.76 | 20.77 | 12,354 | +0.29(+1.44%) |
Dec 02, 2016 | 20.10 | 20.58 | 20.10 | 20.48 | 3,552 | +0.44(+2.20%) |
Dec 01, 2016 | 20.70 | 20.70 | 20.04 | 20.04 | 4,982 | -0.56(-2.73%) |
Nov 30, 2016 | 21.32 | 21.34 | 20.60 | 20.60 | 8,207 | -0.63(-2.95%) |
Nov 29, 2016 | 21.29 | 21.41 | 21.23 | 21.23 | 6,125 | +0.05(+0.23%) |
Nov 28, 2016 | 22.12 | 22.12 | 21.17 | 21.18 | 7,437 | -0.91(-4.10%) |
Nov 25, 2016 | 21.87 | 22.08 | 21.87 | 22.08 | 1,743 | +0.20(+0.89%) |
Nov 23, 2016 | 21.89 | 21.89 | 21.89 | 0 | -0.00(-0.01%) | |
Nov 22, 2016 | 22.43 | 22.43 | 21.71 | 21.89 | 142,491 | -0.43(-1.94%) |
Nov 21, 2016 | 22.22 | 22.42 | 22.21 | 22.32 | 2,710 | +0.09(+0.41%) |
Nov 18, 2016 | 22.56 | 22.56 | 22.10 | 22.23 | 7,745 | -0.12(-0.52%) |
Nov 17, 2016 | 22.47 | 22.52 | 22.17 | 22.35 | 10,119 | -0.14(-0.64%) |
Nov 16, 2016 | 22.89 | 23.20 | 22.46 | 22.49 | 8,418 | -0.46(-2.01%) |
Nov 15, 2016 | 22.93 | 23.04 | 22.59 | 22.96 | 6,963 | +0.01(+0.06%) |
Nov 14, 2016 | 22.54 | 22.94 | 22.31 | 22.94 | 8,619 | +0.61(+2.73%) |
Nov 11, 2016 | 22.04 | 22.33 | 21.94 | 22.33 | 5,075 | +0.25(+1.15%) |
Nov 10, 2016 | 21.91 | 22.27 | 21.78 | 22.08 | 16,347 | +0.55(+2.57%) |
Nov 09, 2016 | 20.04 | 21.52 | 20.04 | 21.52 | 36,093 | +1.78(+9.03%) |
Nov 08, 2016 | 19.54 | 19.74 | 19.24 | 19.74 | 4,196 | +0.34(+1.76%) |
Nov 07, 2016 | 18.52 | 19.45 | 18.52 | 19.40 | 19,740 | +0.81(+4.34%) |
Nov 04, 2016 | 17.99 | 18.69 | 17.99 | 18.59 | 8,273 | +0.61(+3.38%) |
Nov 03, 2016 | 18.78 | 18.78 | 17.99 | 17.99 | 29,152 | -0.80(-4.25%) |
Nov 02, 2016 | 19.06 | 19.06 | 18.76 | 18.78 | 10,997 | -0.43(-2.21%) |