Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.96 | 19.16 | 18.94 | 18.97 | 1,248,706 | +0.07(+0.38%) |
Jan 30, 2017 | 18.96 | 19.06 | 18.87 | 18.90 | 628,796 | -0.08(-0.45%) |
Jan 27, 2017 | 19.19 | 19.22 | 18.89 | 18.98 | 661,971 | -0.16(-0.85%) |
Jan 26, 2017 | 19.27 | 19.41 | 19.10 | 19.15 | 851,353 | -0.12(-0.64%) |
Jan 25, 2017 | 19.41 | 19.45 | 19.19 | 19.27 | 764,322 | -0.22(-1.11%) |
Jan 24, 2017 | 19.52 | 19.64 | 19.35 | 19.49 | 1,206,233 | -0.09(-0.47%) |
Jan 23, 2017 | 19.30 | 19.60 | 19.19 | 19.58 | 1,075,380 | +0.33(+1.73%) |
Jan 20, 2017 | 19.06 | 19.32 | 19.06 | 19.24 | 662,559 | +0.13(+0.68%) |
Jan 19, 2017 | 19.22 | 19.22 | 19.01 | 19.11 | 948,280 | -0.23(-1.21%) |
Jan 18, 2017 | 19.33 | 19.50 | 19.26 | 19.35 | 812,871 | -0.04(-0.20%) |
Jan 17, 2017 | 19.37 | 19.49 | 19.24 | 19.39 | 1,283,116 | +0.05(+0.24%) |
Jan 13, 2017 | 19.34 | 19.34 | 19.34 | 0 | +0.06(+0.30%) | |
Jan 12, 2017 | 19.01 | 19.29 | 18.88 | 19.28 | 1,223,235 | +0.37(+1.97%) |
Jan 11, 2017 | 19.04 | 19.14 | 18.87 | 18.91 | 1,400,569 | -0.10(-0.55%) |
Jan 10, 2017 | 19.38 | 19.38 | 19.02 | 19.02 | 1,246,535 | -0.36(-1.85%) |
Jan 09, 2017 | 19.45 | 19.52 | 19.24 | 19.38 | 1,455,196 | +0.03(+0.17%) |
Jan 06, 2017 | 19.51 | 19.67 | 19.32 | 19.34 | 1,562,123 | -0.25(-1.27%) |
Jan 05, 2017 | 19.45 | 19.66 | 19.26 | 19.59 | 2,064,509 | +0.05(+0.27%) |
Jan 04, 2017 | 19.23 | 19.56 | 19.04 | 19.54 | 2,741,361 | +0.67(+3.56%) |
Jan 03, 2017 | 19.00 | 19.05 | 18.74 | 18.87 | 1,350,847 | -0.13(-0.69%) |
Dec 30, 2016 | 19.00 | 19.00 | 19.00 | 0 | +0.22(+1.18%) | |
Dec 29, 2016 | 18.40 | 18.79 | 18.35 | 18.77 | 1,728,426 | +0.39(+2.13%) |
Dec 28, 2016 | 18.37 | 18.48 | 18.15 | 18.38 | 1,317,104 | +0.03(+0.14%) |
Dec 27, 2016 | 18.31 | 18.51 | 18.27 | 18.36 | 992,811 | +0.08(+0.42%) |
Dec 23, 2016 | 18.28 | 18.28 | 18.28 | 0 | +0.06(+0.32%) | |
Dec 22, 2016 | 18.22 | 18.34 | 18.08 | 18.22 | 1,892,995 | -0.05(-0.28%) |
Dec 21, 2016 | 18.66 | 18.87 | 18.24 | 18.27 | 2,333,024 | -0.36(-1.94%) |
Dec 20, 2016 | 18.60 | 18.84 | 18.52 | 18.64 | 1,408,942 | +0.01(+0.03%) |
Dec 19, 2016 | 18.56 | 18.83 | 18.49 | 18.63 | 1,292,706 | +0.23(+1.26%) |
Dec 16, 2016 | 18.03 | 18.51 | 18.03 | 18.40 | 4,113,365 | +0.55(+3.07%) |
Dec 15, 2016 | 18.05 | 18.26 | 17.80 | 17.85 | 1,566,405 | -0.25(-1.36%) |
Dec 14, 2016 | 18.94 | 18.94 | 18.09 | 18.09 | 2,831,715 | -0.73(-3.88%) |
Dec 13, 2016 | 19.01 | 19.02 | 18.68 | 18.82 | 2,465,476 | -0.09(-0.48%) |
Dec 12, 2016 | 18.78 | 19.02 | 18.73 | 18.91 | 1,554,952 | +0.03(+0.17%) |
Dec 09, 2016 | 18.83 | 19.27 | 18.83 | 18.88 | 1,440,660 | +0.01(+0.07%) |
Dec 08, 2016 | 18.60 | 19.06 | 18.43 | 18.87 | 1,888,207 | +0.08(+0.41%) |
Dec 07, 2016 | 18.51 | 18.84 | 18.51 | 18.79 | 1,408,936 | +0.36(+1.96%) |
Dec 06, 2016 | 18.35 | 18.53 | 18.26 | 18.43 | 1,004,293 | +0.09(+0.49%) |
Dec 05, 2016 | 18.16 | 18.36 | 17.98 | 18.34 | 1,184,913 | +0.17(+0.92%) |
Dec 02, 2016 | 18.00 | 18.43 | 18.00 | 18.17 | 1,026,905 | +0.32(+1.77%) |
Dec 01, 2016 | 18.09 | 18.11 | 17.74 | 17.85 | 1,310,205 | -0.41(-2.23%) |
Nov 30, 2016 | 18.47 | 18.49 | 18.16 | 18.26 | 1,264,452 | -0.41(-2.18%) |
Nov 29, 2016 | 18.51 | 18.80 | 18.51 | 18.67 | 1,131,234 | +0.11(+0.59%) |
Nov 28, 2016 | 18.54 | 18.69 | 18.49 | 18.56 | 1,278,219 | +0.04(+0.21%) |
Nov 25, 2016 | 18.50 | 18.71 | 18.45 | 18.52 | 749,214 | +0.15(+0.81%) |
Nov 23, 2016 | 18.37 | 18.37 | 18.37 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 18.18 | 18.51 | 18.15 | 18.42 | 1,693,019 | +0.34(+1.86%) |
Nov 21, 2016 | 18.02 | 18.30 | 17.94 | 18.08 | 1,661,656 | +0.14(+0.76%) |
Nov 18, 2016 | 17.85 | 17.97 | 17.81 | 17.94 | 1,168,511 | +0.10(+0.54%) |
Nov 17, 2016 | 17.98 | 18.09 | 17.78 | 17.85 | 1,269,095 | -0.10(-0.54%) |
Nov 16, 2016 | 17.96 | 18.14 | 17.83 | 17.94 | 1,003,579 | +0.00(+0.00%) |
Nov 15, 2016 | 18.18 | 18.37 | 17.86 | 17.94 | 1,317,095 | -0.11(-0.61%) |
Nov 14, 2016 | 17.71 | 18.12 | 17.55 | 18.05 | 1,565,400 | +0.31(+1.75%) |
Nov 11, 2016 | 17.60 | 18.15 | 17.60 | 17.74 | 2,172,792 | +0.16(+0.92%) |
Nov 10, 2016 | 18.21 | 18.28 | 17.01 | 17.58 | 4,184,378 | -0.70(-3.81%) |
Nov 09, 2016 | 18.62 | 18.80 | 18.21 | 18.28 | 1,628,808 | -0.89(-4.65%) |
Nov 08, 2016 | 18.92 | 19.23 | 18.87 | 19.17 | 1,612,539 | +0.21(+1.09%) |
Nov 07, 2016 | 18.95 | 19.03 | 18.78 | 18.96 | 1,073,120 | +0.30(+1.63%) |
Nov 04, 2016 | 18.61 | 18.79 | 18.47 | 18.66 | 1,498,677 | +0.06(+0.35%) |
Nov 03, 2016 | 18.56 | 18.68 | 18.43 | 18.60 | 1,737,534 | +0.02(+0.10%) |
Nov 02, 2016 | 19.15 | 19.18 | 18.55 | 18.58 | 1,832,398 | -0.55(-2.87%) |