Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.21 | 19.21 | 18.51 | 18.74 | 15,175 | -0.32(-1.68%) |
Jan 30, 2017 | 18.71 | 19.42 | 18.60 | 19.06 | 11,446 | -0.29(-1.50%) |
Jan 27, 2017 | 19.85 | 19.85 | 19.34 | 19.35 | 5,773 | -0.48(-2.42%) |
Jan 26, 2017 | 20.18 | 20.22 | 19.80 | 19.83 | 5,532 | -0.53(-2.60%) |
Jan 25, 2017 | 20.43 | 20.64 | 20.34 | 20.36 | 12,959 | +0.00(+0.00%) |
Jan 24, 2017 | 20.18 | 20.45 | 20.10 | 20.36 | 8,167 | +0.35(+1.75%) |
Jan 23, 2017 | 20.02 | 20.50 | 19.87 | 20.01 | 5,940 | -0.45(-2.20%) |
Jan 20, 2017 | 20.12 | 20.66 | 20.12 | 20.46 | 12,485 | +0.26(+1.29%) |
Jan 19, 2017 | 19.96 | 20.59 | 19.89 | 20.20 | 9,810 | -0.19(-0.93%) |
Jan 18, 2017 | 20.53 | 20.70 | 19.80 | 20.39 | 11,558 | -0.05(-0.24%) |
Jan 17, 2017 | 20.86 | 20.86 | 20.23 | 20.44 | 6,603 | +0.14(+0.69%) |
Jan 13, 2017 | 20.30 | 20.30 | 20.30 | 0 | +0.44(+2.22%) | |
Jan 12, 2017 | 19.65 | 20.35 | 19.65 | 19.86 | 5,092 | -0.34(-1.68%) |
Jan 11, 2017 | 20.31 | 20.33 | 20.08 | 20.20 | 4,297 | -0.81(-3.86%) |
Jan 10, 2017 | 20.52 | 21.07 | 20.52 | 21.01 | 10,016 | +0.64(+3.14%) |
Jan 09, 2017 | 21.40 | 21.82 | 20.37 | 20.37 | 10,556 | -0.76(-3.60%) |
Jan 06, 2017 | 21.27 | 21.44 | 20.93 | 21.13 | 13,650 | -0.03(-0.14%) |
Jan 05, 2017 | 20.02 | 21.84 | 20.02 | 21.16 | 34,163 | -0.19(-0.89%) |
Jan 04, 2017 | 21.34 | 21.80 | 21.11 | 21.35 | 20,042 | +0.21(+0.99%) |
Jan 03, 2017 | 21.17 | 21.33 | 21.00 | 21.14 | 33,737 | +0.41(+1.98%) |
Dec 30, 2016 | 20.73 | 20.73 | 20.73 | 0 | +0.16(+0.78%) | |
Dec 29, 2016 | 20.70 | 20.75 | 20.05 | 20.57 | 82,934 | +0.18(+0.88%) |
Dec 28, 2016 | 20.93 | 20.93 | 20.32 | 20.39 | 26,071 | -0.16(-0.78%) |
Dec 27, 2016 | 19.94 | 20.70 | 19.94 | 20.55 | 21,933 | +0.33(+1.63%) |
Dec 23, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.42(+2.12%) | |
Dec 22, 2016 | 20.47 | 20.50 | 19.80 | 19.80 | 30,449 | -0.35(-1.74%) |
Dec 21, 2016 | 20.52 | 20.52 | 19.71 | 20.15 | 35,159 | +0.06(+0.30%) |
Dec 20, 2016 | 19.87 | 20.53 | 19.47 | 20.09 | 45,909 | +0.36(+1.82%) |
Dec 19, 2016 | 19.81 | 20.36 | 19.47 | 19.73 | 27,346 | -0.31(-1.55%) |
Dec 16, 2016 | 19.45 | 20.17 | 19.21 | 20.04 | 85,638 | +0.66(+3.41%) |
Dec 15, 2016 | 19.71 | 19.95 | 19.27 | 19.38 | 21,377 | -0.43(-2.17%) |
Dec 14, 2016 | 19.58 | 19.81 | 19.10 | 19.81 | 12,309 | +0.12(+0.61%) |
Dec 13, 2016 | 19.38 | 20.37 | 19.38 | 19.69 | 10,718 | -0.01(-0.05%) |
Dec 12, 2016 | 20.66 | 20.66 | 19.50 | 19.70 | 23,495 | -1.07(-5.15%) |
Dec 09, 2016 | 21.32 | 21.32 | 20.70 | 20.77 | 24,428 | -0.39(-1.84%) |
Dec 08, 2016 | 21.32 | 21.36 | 20.73 | 21.16 | 28,822 | -0.11(-0.52%) |
Dec 07, 2016 | 21.28 | 21.64 | 21.22 | 21.27 | 29,396 | +0.14(+0.66%) |
Dec 06, 2016 | 21.30 | 21.43 | 20.65 | 21.13 | 21,955 | -0.22(-1.03%) |
Dec 05, 2016 | 21.46 | 21.70 | 20.99 | 21.35 | 30,149 | -0.04(-0.19%) |
Dec 02, 2016 | 21.30 | 21.93 | 21.30 | 21.39 | 66,077 | +0.24(+1.13%) |
Dec 01, 2016 | 20.65 | 21.15 | 19.90 | 21.15 | 33,925 | +0.74(+3.63%) |
Nov 30, 2016 | 20.03 | 20.61 | 19.50 | 20.41 | 40,387 | +0.49(+2.46%) |
Nov 29, 2016 | 20.73 | 20.83 | 19.62 | 19.92 | 30,997 | -0.73(-3.54%) |
Nov 28, 2016 | 20.66 | 20.74 | 20.24 | 20.65 | 48,502 | -0.22(-1.05%) |
Nov 25, 2016 | 20.65 | 20.92 | 20.50 | 20.87 | 64,735 | +0.16(+0.77%) |
Nov 23, 2016 | 20.71 | 20.71 | 20.71 | 0 | +0.27(+1.32%) | |
Nov 22, 2016 | 19.70 | 20.47 | 19.05 | 20.44 | 24,805 | +0.71(+3.60%) |
Nov 21, 2016 | 19.80 | 19.82 | 19.42 | 19.73 | 17,550 | +0.10(+0.51%) |
Nov 18, 2016 | 19.67 | 20.02 | 19.28 | 19.63 | 31,332 | +0.06(+0.31%) |
Nov 17, 2016 | 19.15 | 19.90 | 19.15 | 19.57 | 17,700 | +0.47(+2.46%) |
Nov 16, 2016 | 18.45 | 19.26 | 18.44 | 19.10 | 33,235 | +0.52(+2.80%) |
Nov 15, 2016 | 19.30 | 19.30 | 18.46 | 18.58 | 16,951 | -0.93(-4.77%) |
Nov 14, 2016 | 18.89 | 19.75 | 18.25 | 19.51 | 35,068 | +0.71(+3.78%) |
Nov 11, 2016 | 17.08 | 18.80 | 17.08 | 18.80 | 61,801 | +1.55(+8.99%) |
Nov 10, 2016 | 16.41 | 17.45 | 16.22 | 17.25 | 60,059 | +0.91(+5.57%) |
Nov 09, 2016 | 15.40 | 16.37 | 15.27 | 16.34 | 17,055 | +0.66(+4.21%) |
Nov 08, 2016 | 15.89 | 15.89 | 15.30 | 15.68 | 7,351 | +0.18(+1.16%) |
Nov 07, 2016 | 15.88 | 15.95 | 15.32 | 15.50 | 14,095 | +0.07(+0.45%) |
Nov 04, 2016 | 15.29 | 15.77 | 15.22 | 15.43 | 18,792 | +0.12(+0.78%) |
Nov 03, 2016 | 15.84 | 16.00 | 15.25 | 15.31 | 20,311 | -0.50(-3.16%) |
Nov 02, 2016 | 16.44 | 16.77 | 15.71 | 15.81 | 30,128 | -0.69(-4.18%) |