Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.23 | 19.39 | 19.14 | 19.35 | 811,257 | +0.00(+0.00%) |
Jan 30, 2017 | 19.53 | 19.67 | 19.23 | 19.35 | 873,778 | -0.30(-1.55%) |
Jan 27, 2017 | 19.64 | 19.80 | 19.54 | 19.65 | 1,789,887 | +0.23(+1.18%) |
Jan 26, 2017 | 19.39 | 19.71 | 19.28 | 19.43 | 1,597,517 | -0.09(-0.44%) |
Jan 25, 2017 | 18.87 | 19.51 | 18.79 | 19.51 | 1,698,894 | +0.86(+4.59%) |
Jan 24, 2017 | 18.45 | 18.77 | 18.44 | 18.65 | 1,057,380 | +0.24(+1.29%) |
Jan 23, 2017 | 18.52 | 18.67 | 18.28 | 18.42 | 935,525 | -0.12(-0.67%) |
Jan 20, 2017 | 18.47 | 18.61 | 18.33 | 18.54 | 752,415 | +0.08(+0.41%) |
Jan 19, 2017 | 18.69 | 18.85 | 18.42 | 18.46 | 814,445 | -0.22(-1.17%) |
Jan 18, 2017 | 18.68 | 18.81 | 18.34 | 18.68 | 1,163,945 | +0.03(+0.15%) |
Jan 17, 2017 | 19.11 | 19.17 | 18.65 | 18.65 | 1,156,603 | -0.02(-0.10%) |
Jan 13, 2017 | 18.67 | 18.67 | 18.67 | 0 | -0.03(-0.15%) | |
Jan 12, 2017 | 18.54 | 18.86 | 18.30 | 18.70 | 1,216,526 | +0.18(+0.98%) |
Jan 11, 2017 | 18.66 | 18.72 | 18.27 | 18.52 | 1,766,952 | -0.14(-0.77%) |
Jan 10, 2017 | 18.73 | 18.99 | 18.59 | 18.66 | 1,364,343 | -0.04(-0.20%) |
Jan 09, 2017 | 19.26 | 19.47 | 18.62 | 18.70 | 2,759,650 | -0.57(-2.96%) |
Jan 06, 2017 | 19.88 | 19.88 | 19.23 | 19.27 | 2,208,114 | -0.61(-3.07%) |
Jan 05, 2017 | 19.84 | 19.94 | 19.64 | 19.88 | 974,123 | +0.06(+0.29%) |
Jan 04, 2017 | 19.54 | 19.88 | 19.50 | 19.83 | 1,800,568 | +0.39(+2.01%) |
Jan 03, 2017 | 19.43 | 19.66 | 19.21 | 19.44 | 989,798 | +0.23(+1.19%) |
Dec 30, 2016 | 19.21 | 19.21 | 19.21 | 0 | -0.10(-0.54%) | |
Dec 29, 2016 | 19.23 | 19.54 | 19.18 | 19.31 | 611,382 | +0.10(+0.50%) |
Dec 28, 2016 | 19.41 | 19.51 | 19.22 | 19.22 | 602,569 | -0.13(-0.69%) |
Dec 27, 2016 | 19.55 | 19.70 | 19.32 | 19.35 | 508,261 | -0.16(-0.83%) |
Dec 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | -0.14(-0.73%) | |
Dec 22, 2016 | 19.73 | 19.75 | 19.55 | 19.65 | 574,734 | -0.09(-0.43%) |
Dec 21, 2016 | 19.68 | 19.81 | 19.53 | 19.74 | 775,319 | +0.04(+0.19%) |
Dec 20, 2016 | 19.84 | 19.90 | 19.58 | 19.70 | 633,596 | -0.09(-0.43%) |
Dec 19, 2016 | 19.83 | 20.18 | 19.70 | 19.79 | 634,650 | -0.06(-0.29%) |
Dec 16, 2016 | 19.58 | 20.09 | 19.38 | 19.84 | 3,363,223 | +0.12(+0.63%) |
Dec 15, 2016 | 19.76 | 20.06 | 19.52 | 19.72 | 831,282 | -0.05(-0.24%) |
Dec 14, 2016 | 20.04 | 20.06 | 19.68 | 19.77 | 1,073,804 | -0.27(-1.33%) |
Dec 13, 2016 | 19.93 | 20.34 | 19.92 | 20.04 | 1,541,874 | +0.22(+1.11%) |
Dec 12, 2016 | 20.35 | 20.38 | 19.52 | 19.82 | 3,081,825 | -0.62(-3.03%) |
Dec 09, 2016 | 20.18 | 20.54 | 20.12 | 20.44 | 2,944,121 | +0.44(+2.19%) |
Dec 08, 2016 | 19.41 | 20.40 | 19.30 | 20.00 | 4,037,068 | +0.69(+3.55%) |
Dec 07, 2016 | 18.63 | 19.31 | 18.63 | 19.31 | 1,354,560 | +0.62(+3.31%) |
Dec 06, 2016 | 18.43 | 18.70 | 18.36 | 18.69 | 913,432 | +0.37(+2.03%) |
Dec 05, 2016 | 18.16 | 18.35 | 18.06 | 18.32 | 1,038,265 | +0.32(+1.80%) |
Dec 02, 2016 | 17.75 | 18.08 | 17.65 | 18.00 | 856,124 | +0.19(+1.07%) |
Dec 01, 2016 | 17.94 | 18.05 | 17.57 | 17.81 | 1,660,733 | -0.13(-0.74%) |
Nov 30, 2016 | 18.49 | 18.49 | 17.84 | 17.94 | 1,400,971 | -0.41(-2.23%) |
Nov 29, 2016 | 18.28 | 18.48 | 18.18 | 18.35 | 1,296,154 | +0.05(+0.26%) |
Nov 28, 2016 | 18.36 | 18.46 | 18.12 | 18.30 | 1,563,998 | -0.06(-0.31%) |
Nov 25, 2016 | 18.06 | 18.38 | 18.05 | 18.36 | 394,186 | +0.31(+1.74%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.79 | 17.84 | 17.60 | 17.78 | 1,159,138 | +0.02(+0.11%) |
Nov 21, 2016 | 17.90 | 18.09 | 17.70 | 17.76 | 1,774,236 | +0.09(+0.48%) |
Nov 18, 2016 | 17.93 | 18.18 | 17.64 | 17.67 | 1,425,796 | -0.25(-1.38%) |
Nov 17, 2016 | 17.78 | 17.96 | 17.73 | 17.92 | 1,328,966 | +0.14(+0.80%) |
Nov 16, 2016 | 17.65 | 17.86 | 17.65 | 17.78 | 963,130 | +0.06(+0.32%) |
Nov 15, 2016 | 17.85 | 18.01 | 17.69 | 17.72 | 1,705,818 | -0.16(-0.91%) |
Nov 14, 2016 | 17.96 | 18.41 | 17.85 | 17.88 | 2,251,627 | +0.09(+0.48%) |
Nov 11, 2016 | 17.35 | 17.82 | 17.33 | 17.80 | 1,908,825 | +0.45(+2.58%) |
Nov 10, 2016 | 17.66 | 17.79 | 17.15 | 17.35 | 2,490,189 | -0.12(-0.71%) |
Nov 09, 2016 | 16.60 | 17.57 | 16.58 | 17.47 | 2,018,742 | +0.57(+3.38%) |
Nov 08, 2016 | 16.66 | 16.97 | 16.56 | 16.90 | 1,625,218 | +0.15(+0.91%) |
Nov 07, 2016 | 16.88 | 16.93 | 16.64 | 16.75 | 1,315,020 | +0.28(+1.68%) |
Nov 04, 2016 | 16.40 | 16.67 | 16.31 | 16.47 | 1,220,375 | +0.18(+1.11%) |
Nov 03, 2016 | 16.21 | 16.51 | 16.05 | 16.29 | 2,948,903 | +0.10(+0.65%) |
Nov 02, 2016 | 16.51 | 17.09 | 15.97 | 16.19 | 4,451,384 | -0.57(-3.41%) |