Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.86 | 20.96 | 20.86 | 20.96 | 821 | +0.04(+0.19%) |
Jan 30, 2017 | 20.74 | 21.02 | 20.74 | 20.92 | 7,372 | +0.35(+1.71%) |
Jan 27, 2017 | 20.57 | 20.57 | 20.57 | 20.57 | 496 | -0.13(-0.64%) |
Jan 26, 2017 | 20.72 | 20.95 | 20.70 | 20.70 | 1,884 | -0.16(-0.75%) |
Jan 25, 2017 | 20.87 | 20.92 | 20.66 | 20.86 | 3,517 | +0.20(+0.95%) |
Jan 24, 2017 | 20.55 | 20.66 | 20.55 | 20.66 | 296 | -0.20(-0.94%) |
Jan 23, 2017 | 20.86 | 20.86 | 20.86 | 20.86 | 637 | -0.47(-2.21%) |
Jan 20, 2017 | 22.05 | 22.05 | 21.33 | 21.33 | 1,184 | +0.08(+0.37%) |
Jan 19, 2017 | 21.36 | 21.37 | 21.25 | 21.25 | 2,356 | +0.15(+0.71%) |
Jan 18, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 299 | +0.17(+0.79%) |
Jan 13, 2017 | 20.94 | 20.94 | 20.94 | 209 | -0.51(-2.39%) | |
Jan 12, 2017 | 21.27 | 21.45 | 21.27 | 21.45 | 890 | -0.09(-0.40%) |
Jan 10, 2017 | 21.54 | 21.54 | 21.54 | 153 | +0.28(+1.33%) | |
Jan 09, 2017 | 22.32 | 22.68 | 21.25 | 21.25 | 3,914 | -1.92(-8.29%) |
Jan 06, 2017 | 23.09 | 23.17 | 22.47 | 23.17 | 14,334 | +0.06(+0.27%) |
Jan 05, 2017 | 22.39 | 23.11 | 22.36 | 23.11 | 617 | -1.29(-5.29%) |
Jan 04, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 127 | +1.76(+7.79%) |
Jan 03, 2017 | 22.54 | 22.64 | 22.54 | 22.64 | 477 | -0.39(-1.67%) |
Dec 27, 2016 | 23.02 | 23.02 | 23.02 | 0 | +0.20(+0.86%) | |
Dec 23, 2016 | 22.83 | 22.83 | 22.83 | 0 | -0.39(-1.69%) | |
Dec 22, 2016 | 23.40 | 23.40 | 22.98 | 23.22 | 1,621 | +1.18(+5.36%) |
Dec 20, 2016 | 22.04 | 22.04 | 22.04 | 95 | +0.39(+1.78%) | |
Dec 19, 2016 | 21.65 | 21.66 | 21.63 | 21.65 | 1,716 | -0.01(-0.04%) |
Dec 16, 2016 | 21.68 | 21.68 | 21.15 | 21.66 | 924 | -0.02(-0.11%) |
Dec 13, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.83(+3.96%) | |
Dec 12, 2016 | 20.87 | 22.41 | 20.86 | 20.86 | 2,094 | +0.34(+1.65%) |
Dec 09, 2016 | 20.52 | 20.52 | 20.52 | 20.52 | 433 | +0.06(+0.27%) |
Dec 08, 2016 | 21.25 | 21.25 | 20.45 | 20.47 | 3,094 | -0.58(-2.77%) |
Dec 07, 2016 | 22.43 | 22.43 | 20.79 | 21.05 | 1,280 | -1.78(-7.79%) |
Dec 06, 2016 | 22.83 | 22.83 | 22.83 | 22.83 | 420 | +2.64(+13.06%) |
Dec 01, 2016 | 20.19 | 20.19 | 20.19 | 146 | -0.56(-2.69%) | |
Nov 30, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 635 | +0.18(+0.88%) |
Nov 29, 2016 | 22.85 | 22.85 | 20.57 | 20.57 | 686 | -2.05(-9.08%) |
Nov 28, 2016 | 22.62 | 23.01 | 22.07 | 22.62 | 8,946 | -0.78(-3.33%) |
Nov 25, 2016 | 23.40 | 23.40 | 23.40 | 23.40 | 1,030 | +3.13(+15.43%) |
Nov 23, 2016 | 20.27 | 20.27 | 20.27 | 0 | -0.01(-0.04%) | |
Nov 21, 2016 | 20.28 | 20.28 | 20.28 | 0 | +0.39(+1.96%) | |
Nov 18, 2016 | 19.50 | 19.89 | 19.50 | 19.89 | 1,104 | +0.00(+0.00%) |
Nov 17, 2016 | 19.89 | 19.89 | 19.88 | 19.89 | 3,212 | +0.13(+0.68%) |
Nov 16, 2016 | 19.89 | 19.89 | 19.76 | 19.76 | 1,161 | +0.06(+0.31%) |
Nov 15, 2016 | 19.81 | 19.89 | 19.70 | 19.70 | 3,890 | -0.03(-0.16%) |
Nov 14, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 512 | +0.28(+1.44%) |
Nov 11, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 425 | -0.15(-0.75%) |
Nov 10, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 560 | +0.78(+4.13%) |
Nov 09, 2016 | 18.82 | 18.82 | 18.82 | 18.82 | 630 | -1.02(-5.16%) |
Nov 04, 2016 | 19.84 | 19.84 | 19.84 | 0 | +0.38(+1.94%) |