Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.24(-1.15%) | |
Jan 26, 2017 | 21.04 | 21.04 | 21.04 | 107 | -0.13(-0.61%) | |
Jan 25, 2017 | 21.04 | 21.17 | 21.04 | 21.17 | 2,130 | +0.20(+0.95%) |
Jan 24, 2017 | 20.90 | 20.97 | 20.88 | 20.97 | 3,752 | +0.48(+2.36%) |
Jan 23, 2017 | 20.44 | 20.50 | 20.32 | 20.49 | 1,636 | +0.22(+1.11%) |
Jan 19, 2017 | 20.26 | 20.26 | 20.26 | 37 | -0.10(-0.51%) | |
Jan 18, 2017 | 20.34 | 20.98 | 20.29 | 20.37 | 1,239 | +0.06(+0.29%) |
Jan 17, 2017 | 20.25 | 20.31 | 20.25 | 20.31 | 5,145 | +0.00(+0.00%) |
Jan 13, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 20.48 | 20.48 | 20.20 | 20.30 | 1,523 | +0.10(+0.51%) |
Jan 11, 2017 | 20.20 | 20.20 | 20.19 | 20.19 | 1,432 | +0.16(+0.77%) |
Jan 10, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 557 | -0.04(-0.21%) |
Jan 09, 2017 | 20.13 | 20.13 | 20.08 | 20.08 | 779 | -0.04(-0.21%) |
Jan 06, 2017 | 20.07 | 20.17 | 20.07 | 20.13 | 1,170 | +0.00(+0.02%) |
Jan 05, 2017 | 20.12 | 20.14 | 20.12 | 20.12 | 587 | +0.02(+0.12%) |
Jan 04, 2017 | 20.07 | 20.10 | 20.07 | 20.10 | 6,288 | +0.32(+1.62%) |
Jan 03, 2017 | 19.78 | 19.78 | 19.77 | 19.78 | 640 | +0.07(+0.37%) |
Dec 30, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 311 | +0.02(+0.12%) |
Dec 28, 2016 | 19.78 | 19.78 | 19.67 | 19.68 | 674 | -0.05(-0.27%) |
Dec 27, 2016 | 19.67 | 19.75 | 19.57 | 19.73 | 5,444 | +0.20(+1.03%) |
Dec 22, 2016 | 19.53 | 19.53 | 19.53 | 0 | -0.21(-1.06%) | |
Dec 21, 2016 | 19.69 | 19.74 | 19.67 | 19.74 | 1,012 | +0.16(+0.83%) |
Dec 20, 2016 | 19.48 | 19.67 | 19.48 | 19.58 | 1,176 | +0.09(+0.44%) |
Dec 19, 2016 | 19.56 | 19.56 | 19.49 | 19.49 | 848 | -0.65(-3.24%) |
Dec 15, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.50(+2.54%) | |
Dec 14, 2016 | 19.65 | 19.65 | 19.65 | 19.65 | 677 | -0.17(-0.85%) |
Dec 12, 2016 | 19.81 | 19.81 | 19.81 | 186 | -0.05(-0.28%) | |
Dec 09, 2016 | 20.24 | 20.24 | 19.85 | 19.87 | 8,551 | +0.01(+0.04%) |
Dec 08, 2016 | 19.92 | 19.92 | 19.82 | 19.86 | 1,519 | +0.18(+0.92%) |
Dec 07, 2016 | 19.68 | 19.70 | 19.66 | 19.68 | 2,197 | +0.30(+1.55%) |
Dec 06, 2016 | 19.33 | 19.38 | 19.23 | 19.38 | 3,198 | +0.34(+1.80%) |
Dec 02, 2016 | 19.04 | 19.04 | 19.04 | 166 | -0.08(-0.39%) | |
Dec 01, 2016 | 19.18 | 19.18 | 19.06 | 19.11 | 1,713 | +0.16(+0.84%) |
Nov 30, 2016 | 18.91 | 18.95 | 18.91 | 18.95 | 2,230 | +0.23(+1.25%) |
Nov 29, 2016 | 18.92 | 18.92 | 18.72 | 18.72 | 1,082 | -0.09(-0.46%) |
Nov 28, 2016 | 18.81 | 18.81 | 18.80 | 18.80 | 235 | +0.10(+0.55%) |
Nov 25, 2016 | 18.50 | 19.38 | 18.50 | 18.70 | 2,536 | -0.03(-0.18%) |
Nov 23, 2016 | 18.74 | 18.74 | 18.74 | 0 | +0.14(+0.74%) | |
Nov 22, 2016 | 18.59 | 18.60 | 18.59 | 18.60 | 771 | +0.01(+0.05%) |
Nov 21, 2016 | 18.60 | 18.60 | 18.59 | 18.59 | 1,232 | -0.02(-0.12%) |
Nov 16, 2016 | 18.61 | 18.61 | 18.61 | 26 | -0.19(-1.02%) | |
Nov 15, 2016 | 18.64 | 18.80 | 18.64 | 18.80 | 1,193 | +0.14(+0.78%) |
Nov 11, 2016 | 18.66 | 18.66 | 18.66 | 122 | -0.27(-1.45%) | |
Nov 10, 2016 | 19.00 | 19.00 | 18.86 | 18.93 | 4,103 | +0.16(+0.87%) |
Nov 08, 2016 | 18.77 | 18.77 | 18.77 | 146 | +0.15(+0.83%) | |
Nov 07, 2016 | 18.70 | 18.70 | 18.58 | 18.62 | 466 | +0.12(+0.67%) |