Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.34 | 20.42 | 20.34 | 20.38 | 2,408 | +0.08(+0.40%) |
Jan 30, 2017 | 20.55 | 20.55 | 20.14 | 20.30 | 2,378 | -0.16(-0.78%) |
Jan 27, 2017 | 20.44 | 20.46 | 20.38 | 20.46 | 5,290 | +0.06(+0.30%) |
Jan 26, 2017 | 20.60 | 20.61 | 20.39 | 20.40 | 6,249 | -0.12(-0.61%) |
Jan 25, 2017 | 20.50 | 20.57 | 20.49 | 20.52 | 4,787 | +0.17(+0.84%) |
Jan 24, 2017 | 20.19 | 20.35 | 20.17 | 20.35 | 4,289 | +0.15(+0.74%) |
Jan 23, 2017 | 20.25 | 20.29 | 20.08 | 20.20 | 7,202 | +0.05(+0.23%) |
Jan 20, 2017 | 20.33 | 20.33 | 20.12 | 20.16 | 14,756 | +0.02(+0.08%) |
Jan 19, 2017 | 20.25 | 20.27 | 20.08 | 20.14 | 5,050 | +0.03(+0.14%) |
Jan 18, 2017 | 20.18 | 20.18 | 20.01 | 20.11 | 9,113 | +0.07(+0.37%) |
Jan 17, 2017 | 20.06 | 20.11 | 20.04 | 20.04 | 6,506 | -0.31(-1.54%) |
Jan 13, 2017 | 20.35 | 20.35 | 20.35 | 0 | +0.21(+1.05%) | |
Jan 12, 2017 | 19.88 | 20.14 | 19.80 | 20.14 | 1,885 | +0.05(+0.23%) |
Jan 11, 2017 | 20.21 | 20.25 | 19.97 | 20.09 | 18,348 | -0.16(-0.77%) |
Jan 10, 2017 | 20.18 | 20.25 | 20.14 | 20.25 | 7,099 | +0.28(+1.41%) |
Jan 09, 2017 | 19.84 | 20.00 | 19.84 | 19.97 | 27,149 | +0.26(+1.31%) |
Jan 06, 2017 | 19.72 | 19.75 | 19.67 | 19.71 | 4,731 | +0.20(+1.02%) |
Jan 05, 2017 | 19.47 | 19.51 | 19.42 | 19.51 | 40,508 | -0.19(-0.98%) |
Jan 04, 2017 | 19.15 | 19.71 | 19.15 | 19.71 | 979 | +0.85(+4.52%) |
Jan 03, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 626 | +0.36(+1.93%) |
Dec 30, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.13(-0.69%) | |
Dec 29, 2016 | 18.63 | 18.63 | 18.63 | 18.63 | 410 | -0.09(-0.49%) |
Dec 28, 2016 | 18.90 | 18.90 | 18.72 | 18.72 | 3,679 | -0.39(-2.05%) |
Dec 27, 2016 | 18.78 | 19.11 | 18.77 | 19.11 | 809 | +0.37(+1.99%) |
Dec 23, 2016 | 18.74 | 18.74 | 18.74 | 0 | +0.08(+0.45%) | |
Dec 22, 2016 | 18.82 | 18.82 | 18.66 | 18.66 | 1,889 | -0.26(-1.37%) |
Dec 21, 2016 | 19.06 | 19.06 | 18.91 | 18.91 | 837 | -0.30(-1.57%) |
Dec 20, 2016 | 19.20 | 19.22 | 19.20 | 19.22 | 1,075 | -0.06(-0.30%) |
Dec 19, 2016 | 19.22 | 19.28 | 19.22 | 19.27 | 998 | +0.06(+0.29%) |
Dec 16, 2016 | 19.28 | 19.37 | 19.17 | 19.22 | 3,048 | +0.04(+0.23%) |
Dec 15, 2016 | 19.14 | 19.17 | 19.14 | 19.17 | 700 | +0.34(+1.82%) |
Dec 14, 2016 | 18.87 | 18.87 | 18.83 | 18.83 | 1,867 | -0.13(-0.68%) |
Dec 13, 2016 | 18.97 | 18.97 | 18.95 | 18.96 | 3,460 | +0.14(+0.74%) |
Dec 12, 2016 | 18.85 | 18.85 | 18.82 | 18.82 | 1,490 | -0.00(-0.00%) |
Dec 09, 2016 | 18.85 | 18.85 | 18.82 | 18.82 | 7,825 | +0.07(+0.37%) |
Dec 08, 2016 | 18.65 | 18.75 | 18.65 | 18.75 | 1,131 | +0.23(+1.22%) |
Dec 07, 2016 | 18.48 | 18.53 | 18.40 | 18.53 | 1,178 | -0.09(-0.47%) |
Dec 06, 2016 | 18.53 | 18.65 | 18.53 | 18.61 | 5,319 | -0.02(-0.11%) |
Dec 05, 2016 | 18.60 | 18.65 | 18.60 | 18.63 | 4,609 | +0.37(+2.04%) |
Dec 02, 2016 | 18.26 | 18.26 | 18.26 | 18.26 | 124 | +0.14(+0.79%) |
Dec 01, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 192 | -0.43(-2.34%) |
Nov 30, 2016 | 18.73 | 18.78 | 18.55 | 18.55 | 2,216 | -0.23(-1.23%) |
Nov 29, 2016 | 19.04 | 19.04 | 18.78 | 18.78 | 4,171 | -0.46(-2.40%) |
Nov 28, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 651 | -0.08(-0.43%) |
Nov 25, 2016 | 19.24 | 19.34 | 19.23 | 19.33 | 2,167 | +0.11(+0.58%) |
Nov 23, 2016 | 19.22 | 19.22 | 19.22 | 0 | -0.09(-0.48%) | |
Nov 22, 2016 | 19.44 | 19.44 | 19.31 | 19.31 | 1,174 | +0.05(+0.24%) |
Nov 21, 2016 | 19.21 | 19.26 | 19.21 | 19.26 | 7,474 | +0.21(+1.11%) |
Nov 18, 2016 | 19.01 | 19.05 | 19.01 | 19.05 | 10,916 | -0.06(-0.34%) |
Nov 17, 2016 | 18.91 | 19.13 | 18.91 | 19.12 | 3,603 | +0.12(+0.61%) |
Nov 15, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.08(-0.41%) | |
Nov 14, 2016 | 19.08 | 19.08 | 19.06 | 19.08 | 1,476 | +0.29(+1.56%) |
Nov 11, 2016 | 18.79 | 18.79 | 18.79 | 18.79 | 597 | -0.07(-0.38%) |
Nov 10, 2016 | 18.96 | 19.05 | 18.61 | 18.86 | 4,961 | +0.36(+1.97%) |
Nov 09, 2016 | 18.22 | 18.22 | 18.22 | 18.49 | 2,033 | +0.05(+0.27%) |
Nov 08, 2016 | 18.28 | 18.52 | 18.28 | 18.44 | 547 | +0.16(+0.86%) |
Nov 07, 2016 | 17.98 | 18.29 | 17.98 | 18.29 | 1,121 | +0.52(+2.94%) |
Nov 04, 2016 | 17.71 | 17.76 | 17.71 | 17.76 | 1,799 | +0.05(+0.28%) |
Nov 03, 2016 | 17.74 | 17.74 | 17.71 | 17.71 | 2,188 | -0.11(-0.62%) |
Nov 02, 2016 | 18.04 | 18.04 | 17.82 | 17.83 | 1,086 | -0.37(-2.02%) |