Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.18 | 19.18 | 18.92 | 18.92 | 6,427 | -0.10(-0.53%) |
Jan 30, 2017 | 19.10 | 19.14 | 19.01 | 19.02 | 8,933 | -0.09(-0.47%) |
Jan 27, 2017 | 19.19 | 19.19 | 19.10 | 19.11 | 10,570 | +0.00(+0.00%) |
Jan 26, 2017 | 19.10 | 19.11 | 19.09 | 19.11 | 8,654 | -0.08(-0.42%) |
Jan 25, 2017 | 19.11 | 19.20 | 19.10 | 19.19 | 10,094 | +0.09(+0.47%) |
Jan 24, 2017 | 19.13 | 19.14 | 19.10 | 19.10 | 2,470 | -0.11(-0.57%) |
Jan 23, 2017 | 19.31 | 19.31 | 19.11 | 19.21 | 8,510 | +0.06(+0.31%) |
Jan 20, 2017 | 18.94 | 19.15 | 18.94 | 19.15 | 4,025 | +0.05(+0.26%) |
Jan 19, 2017 | 19.11 | 19.15 | 19.05 | 19.10 | 3,516 | +0.00(+0.00%) |
Jan 18, 2017 | 19.25 | 19.27 | 18.91 | 19.10 | 10,233 | -0.15(-0.78%) |
Jan 17, 2017 | 19.02 | 19.25 | 19.00 | 19.25 | 8,144 | +0.07(+0.36%) |
Jan 16, 2017 | 19.20 | 19.20 | 19.15 | 19.18 | 12,048 | +0.00(+0.00%) |
Jan 13, 2017 | 18.96 | 19.20 | 18.92 | 19.18 | 4,846 | +0.08(+0.42%) |
Jan 12, 2017 | 19.09 | 19.19 | 18.86 | 19.10 | 18,400 | +0.19(+1.00%) |
Jan 11, 2017 | 19.04 | 19.14 | 18.91 | 18.91 | 3,730 | -0.06(-0.32%) |
Jan 10, 2017 | 18.92 | 19.07 | 18.91 | 18.97 | 5,458 | -0.03(-0.16%) |
Jan 09, 2017 | 18.98 | 19.08 | 18.92 | 19.00 | 8,857 | +0.10(+0.53%) |
Jan 06, 2017 | 18.83 | 18.97 | 18.83 | 18.90 | 19,269 | +0.06(+0.32%) |
Jan 05, 2017 | 19.08 | 19.09 | 18.84 | 18.84 | 419,326 | -0.26(-1.36%) |
Jan 04, 2017 | 18.99 | 19.15 | 18.96 | 19.10 | 5,982 | +0.24(+1.27%) |
Jan 03, 2017 | 18.93 | 19.00 | 18.85 | 18.86 | 6,005 | -0.08(-0.42%) |
Dec 30, 2016 | 18.94 | 18.94 | 18.94 | 0 | +0.04(+0.21%) | |
Dec 29, 2016 | 18.97 | 19.00 | 18.90 | 18.90 | 3,826 | -0.02(-0.11%) |
Dec 28, 2016 | 18.95 | 18.97 | 18.92 | 18.92 | 851 | -0.08(-0.42%) |
Dec 23, 2016 | 19.00 | 19.00 | 19.00 | 0 | +0.05(+0.26%) | |
Dec 22, 2016 | 18.97 | 19.00 | 18.84 | 18.95 | 4,310 | +0.09(+0.48%) |
Dec 21, 2016 | 18.77 | 19.00 | 18.77 | 18.86 | 15,672 | -0.14(-0.74%) |
Dec 20, 2016 | 18.94 | 19.00 | 18.89 | 19.00 | 30,451 | +0.17(+0.90%) |
Dec 19, 2016 | 19.00 | 19.00 | 18.83 | 18.83 | 7,376 | -0.07(-0.37%) |
Dec 16, 2016 | 18.90 | 18.90 | 18.90 | 18.90 | 2,506 | +0.03(+0.16%) |
Dec 15, 2016 | 19.00 | 19.00 | 18.87 | 18.87 | 3,563 | -0.03(-0.16%) |
Dec 14, 2016 | 18.99 | 18.99 | 18.90 | 18.90 | 2,229 | -0.08(-0.42%) |
Dec 13, 2016 | 18.99 | 18.99 | 18.85 | 18.98 | 3,160 | -0.01(-0.05%) |
Dec 12, 2016 | 18.98 | 18.99 | 18.95 | 18.99 | 3,602 | +0.02(+0.11%) |
Dec 09, 2016 | 18.98 | 18.98 | 18.95 | 18.97 | 4,997 | +0.01(+0.05%) |
Dec 08, 2016 | 18.96 | 18.96 | 18.95 | 18.96 | 3,025 | +0.13(+0.69%) |
Dec 07, 2016 | 18.90 | 18.91 | 18.83 | 18.83 | 4,901 | +0.02(+0.11%) |
Dec 06, 2016 | 18.97 | 18.97 | 18.76 | 18.81 | 9,934 | -0.09(-0.48%) |
Dec 05, 2016 | 18.82 | 18.90 | 18.82 | 18.90 | 3,150 | +0.13(+0.69%) |
Dec 01, 2016 | 18.77 | 18.77 | 18.77 | 6 | +0.07(+0.37%) | |
Nov 30, 2016 | 18.83 | 18.98 | 18.70 | 18.70 | 12,860 | -0.05(-0.27%) |
Nov 29, 2016 | 18.67 | 18.80 | 18.65 | 18.75 | 6,305 | -0.05(-0.27%) |
Nov 28, 2016 | 18.74 | 18.80 | 18.73 | 18.80 | 16,789 | +0.03(+0.16%) |
Nov 25, 2016 | 18.75 | 18.85 | 18.74 | 18.77 | 3,553 | +0.03(+0.16%) |
Nov 24, 2016 | 18.89 | 18.89 | 18.74 | 18.74 | 1,550 | +0.00(+0.00%) |
Nov 23, 2016 | 18.74 | 18.75 | 18.74 | 18.74 | 1,570 | -0.24(-1.26%) |
Nov 21, 2016 | 18.98 | 18.98 | 18.98 | 78 | +0.20(+1.06%) | |
Nov 18, 2016 | 18.81 | 18.87 | 18.78 | 18.78 | 1,472 | -0.02(-0.11%) |
Nov 17, 2016 | 18.73 | 18.80 | 18.73 | 18.80 | 5,900 | +0.03(+0.16%) |
Nov 16, 2016 | 18.65 | 18.81 | 18.65 | 18.77 | 6,422 | +0.12(+0.64%) |
Nov 15, 2016 | 18.62 | 18.65 | 18.52 | 18.65 | 5,067 | -0.23(-1.22%) |
Nov 11, 2016 | 18.88 | 18.88 | 18.88 | 60 | -0.02(-0.11%) | |
Nov 10, 2016 | 18.88 | 18.90 | 18.71 | 18.90 | 3,821 | +0.20(+1.07%) |
Nov 09, 2016 | 18.65 | 18.70 | 18.63 | 18.70 | 3,257 | +0.02(+0.11%) |
Nov 08, 2016 | 18.84 | 18.84 | 18.68 | 18.68 | 1,343 | -0.30(-1.58%) |
Nov 04, 2016 | 18.98 | 18.98 | 18.98 | 120 | +0.27(+1.44%) | |
Nov 03, 2016 | 18.78 | 18.81 | 18.71 | 18.71 | 2,663 | +0.03(+0.16%) |
Nov 02, 2016 | 18.90 | 18.90 | 18.69 | 18.68 | 8,764 | -0.15(-0.80%) |