Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.57 | 19.60 | 19.30 | 19.45 | 2,559,386 | +0.02(+0.10%) |
Jan 30, 2017 | 19.53 | 19.55 | 19.28 | 19.43 | 631,928 | -0.42(-2.09%) |
Jan 27, 2017 | 19.93 | 19.93 | 19.78 | 19.84 | 409,749 | -0.25(-1.22%) |
Jan 26, 2017 | 20.25 | 20.35 | 20.00 | 20.09 | 514,653 | -0.44(-2.15%) |
Jan 25, 2017 | 20.69 | 20.78 | 20.48 | 20.53 | 691,797 | -0.31(-1.51%) |
Jan 24, 2017 | 20.84 | 20.88 | 20.74 | 20.84 | 2,811,556 | +0.21(+1.04%) |
Jan 23, 2017 | 20.67 | 20.71 | 20.56 | 20.63 | 368,101 | -0.30(-1.41%) |
Jan 20, 2017 | 20.99 | 21.01 | 20.82 | 20.93 | 275,120 | +0.20(+0.94%) |
Jan 19, 2017 | 20.71 | 20.77 | 20.61 | 20.73 | 386,663 | +0.00(+0.00%) |
Jan 18, 2017 | 20.73 | 20.90 | 20.71 | 20.73 | 410,079 | -0.06(-0.30%) |
Jan 17, 2017 | 20.81 | 20.89 | 20.79 | 20.79 | 604,925 | -0.06(-0.30%) |
Jan 13, 2017 | 20.86 | 20.86 | 20.86 | 0 | +0.11(+0.52%) | |
Jan 12, 2017 | 20.88 | 20.91 | 20.71 | 20.75 | 507,074 | +0.06(+0.30%) |
Jan 11, 2017 | 20.56 | 20.79 | 20.44 | 20.69 | 649,923 | +0.06(+0.30%) |
Jan 10, 2017 | 20.59 | 20.71 | 20.52 | 20.62 | 688,796 | +0.26(+1.30%) |
Jan 09, 2017 | 20.47 | 20.53 | 20.35 | 20.36 | 618,477 | -0.47(-2.26%) |
Jan 06, 2017 | 20.66 | 20.90 | 20.65 | 20.83 | 224,819 | -0.06(-0.30%) |
Jan 05, 2017 | 20.76 | 21.00 | 20.74 | 20.89 | 295,201 | +0.25(+1.19%) |
Jan 04, 2017 | 20.45 | 20.67 | 20.44 | 20.65 | 360,200 | +0.10(+0.49%) |
Jan 03, 2017 | 20.64 | 20.72 | 20.43 | 20.55 | 808,184 | +0.26(+1.30%) |
Dec 30, 2016 | 20.28 | 20.28 | 20.28 | 0 | +0.08(+0.37%) | |
Dec 29, 2016 | 20.24 | 20.33 | 20.20 | 20.21 | 393,412 | +0.26(+1.32%) |
Dec 28, 2016 | 20.06 | 20.08 | 19.89 | 19.94 | 405,122 | -0.24(-1.18%) |
Dec 27, 2016 | 20.23 | 20.28 | 20.13 | 20.18 | 445,559 | +0.14(+0.69%) |
Dec 23, 2016 | 20.04 | 20.04 | 20.04 | 0 | +0.23(+1.14%) | |
Dec 22, 2016 | 19.98 | 19.99 | 19.81 | 19.82 | 375,906 | -0.01(-0.03%) |
Dec 21, 2016 | 19.87 | 19.97 | 19.80 | 19.82 | 622,021 | +0.16(+0.80%) |
Dec 20, 2016 | 19.52 | 19.75 | 19.50 | 19.67 | 918,054 | +0.10(+0.51%) |
Dec 19, 2016 | 19.62 | 19.69 | 19.55 | 19.57 | 609,819 | -0.18(-0.92%) |
Dec 16, 2016 | 19.65 | 19.78 | 19.59 | 19.75 | 397,812 | +0.14(+0.71%) |
Dec 15, 2016 | 19.47 | 19.62 | 19.42 | 19.61 | 474,354 | +0.07(+0.35%) |
Dec 14, 2016 | 19.97 | 20.20 | 19.54 | 19.54 | 529,565 | -0.41(-2.05%) |
Dec 13, 2016 | 19.94 | 20.02 | 19.69 | 19.95 | 613,168 | +0.38(+1.93%) |
Dec 12, 2016 | 19.67 | 19.82 | 19.57 | 19.57 | 856,093 | +0.68(+3.60%) |
Dec 09, 2016 | 18.84 | 18.92 | 18.78 | 18.89 | 432,657 | -0.15(-0.79%) |
Dec 08, 2016 | 18.94 | 19.08 | 18.78 | 19.04 | 611,003 | +0.06(+0.30%) |
Dec 07, 2016 | 18.83 | 19.08 | 18.81 | 18.99 | 524,876 | +0.16(+0.84%) |
Dec 06, 2016 | 18.49 | 18.89 | 18.47 | 18.83 | 1,673,659 | +0.43(+2.32%) |
Dec 05, 2016 | 18.25 | 18.53 | 18.18 | 18.40 | 466,003 | +0.31(+1.74%) |
Dec 02, 2016 | 18.04 | 18.25 | 18.01 | 18.09 | 403,292 | +0.06(+0.35%) |
Dec 01, 2016 | 17.97 | 18.20 | 17.89 | 18.02 | 876,580 | +0.47(+2.65%) |
Nov 30, 2016 | 17.45 | 17.73 | 17.45 | 17.56 | 795,904 | +0.65(+3.83%) |
Nov 29, 2016 | 16.65 | 16.96 | 16.59 | 16.91 | 1,087,716 | +0.27(+1.63%) |
Nov 28, 2016 | 16.82 | 16.85 | 16.64 | 16.64 | 472,580 | -0.32(-1.89%) |
Nov 25, 2016 | 16.96 | 17.01 | 16.89 | 16.96 | 1,202,362 | +0.15(+0.90%) |
Nov 23, 2016 | 16.81 | 16.81 | 16.81 | 0 | -0.20(-1.18%) | |
Nov 22, 2016 | 17.04 | 17.09 | 16.85 | 17.01 | 665,472 | +0.20(+1.16%) |
Nov 21, 2016 | 16.73 | 16.86 | 16.73 | 16.82 | 470,879 | +0.30(+1.79%) |
Nov 18, 2016 | 16.58 | 16.63 | 16.45 | 16.52 | 454,834 | -0.21(-1.24%) |
Nov 17, 2016 | 16.80 | 16.95 | 16.72 | 16.73 | 734,296 | +0.07(+0.42%) |
Nov 16, 2016 | 16.70 | 16.82 | 16.61 | 16.66 | 901,579 | -0.22(-1.30%) |
Nov 15, 2016 | 16.84 | 16.93 | 16.75 | 16.88 | 7,383,700 | +0.28(+1.71%) |
Nov 14, 2016 | 16.65 | 16.68 | 16.46 | 16.60 | 4,236,490 | -0.48(-2.84%) |
Nov 11, 2016 | 17.17 | 17.21 | 16.93 | 17.08 | 754,347 | -0.37(-2.09%) |
Nov 10, 2016 | 17.58 | 17.69 | 17.31 | 17.45 | 687,127 | -0.19(-1.07%) |
Nov 09, 2016 | 17.37 | 17.74 | 17.31 | 17.63 | 1,427,737 | -0.11(-0.64%) |
Nov 08, 2016 | 17.64 | 17.82 | 17.63 | 17.75 | 617,340 | +0.02(+0.11%) |
Nov 07, 2016 | 17.81 | 17.84 | 17.62 | 17.73 | 446,111 | +0.20(+1.15%) |
Nov 04, 2016 | 17.53 | 17.66 | 17.43 | 17.53 | 481,460 | -0.18(-1.00%) |
Nov 03, 2016 | 17.81 | 17.86 | 17.63 | 17.70 | 595,989 | +0.01(+0.07%) |
Nov 02, 2016 | 18.01 | 18.06 | 17.67 | 17.69 | 2,375,381 | -0.39(-2.16%) |