Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.82 | 19.00 | 18.55 | 18.69 | 2,187,390 | -0.10(-0.55%) |
Jan 30, 2017 | 18.84 | 18.85 | 18.48 | 18.79 | 1,495,348 | -0.16(-0.84%) |
Jan 27, 2017 | 18.96 | 19.11 | 18.89 | 18.95 | 903,862 | -0.01(-0.05%) |
Jan 26, 2017 | 18.80 | 18.98 | 18.71 | 18.96 | 1,543,111 | +0.21(+1.10%) |
Jan 25, 2017 | 18.79 | 19.11 | 18.74 | 18.75 | 1,134,792 | -0.01(-0.05%) |
Jan 24, 2017 | 18.75 | 18.88 | 18.68 | 18.76 | 1,382,729 | +0.04(+0.20%) |
Jan 23, 2017 | 18.68 | 18.97 | 18.61 | 18.72 | 1,944,380 | +0.06(+0.30%) |
Jan 20, 2017 | 18.68 | 18.98 | 18.57 | 18.67 | 2,403,103 | -0.08(-0.45%) |
Jan 19, 2017 | 19.14 | 19.18 | 18.42 | 18.75 | 3,447,233 | -1.30(-6.48%) |
Jan 18, 2017 | 19.69 | 20.08 | 19.52 | 20.05 | 1,649,849 | +0.61(+3.15%) |
Jan 17, 2017 | 19.69 | 19.75 | 19.32 | 19.44 | 993,673 | -0.24(-1.24%) |
Jan 13, 2017 | 19.68 | 19.68 | 19.68 | 0 | +0.28(+1.45%) | |
Jan 12, 2017 | 19.27 | 19.43 | 19.14 | 19.40 | 1,115,823 | +0.04(+0.19%) |
Jan 11, 2017 | 19.44 | 19.46 | 19.19 | 19.36 | 1,198,480 | -0.08(-0.44%) |
Jan 10, 2017 | 19.76 | 19.90 | 19.20 | 19.45 | 1,856,546 | -0.35(-1.76%) |
Jan 09, 2017 | 20.23 | 20.25 | 19.79 | 19.80 | 1,824,839 | -0.51(-2.50%) |
Jan 06, 2017 | 20.31 | 20.53 | 20.13 | 20.31 | 930,192 | -0.08(-0.42%) |
Jan 05, 2017 | 20.55 | 20.61 | 20.31 | 20.39 | 1,084,067 | -0.23(-1.10%) |
Jan 04, 2017 | 20.34 | 20.99 | 20.30 | 20.62 | 1,652,452 | +0.30(+1.48%) |
Jan 03, 2017 | 20.55 | 20.58 | 20.05 | 20.31 | 1,650,147 | -0.18(-0.87%) |
Dec 30, 2016 | 20.49 | 20.49 | 20.49 | 0 | +0.07(+0.32%) | |
Dec 29, 2016 | 20.25 | 20.45 | 20.23 | 20.43 | 459,583 | +0.22(+1.07%) |
Dec 28, 2016 | 20.26 | 20.44 | 20.15 | 20.21 | 530,520 | -0.08(-0.42%) |
Dec 27, 2016 | 20.23 | 20.38 | 20.08 | 20.30 | 1,252,065 | +0.05(+0.23%) |
Dec 23, 2016 | 20.25 | 20.25 | 20.25 | 0 | -0.04(-0.19%) | |
Dec 22, 2016 | 20.34 | 20.60 | 20.22 | 20.29 | 1,452,162 | -0.15(-0.74%) |
Dec 21, 2016 | 20.66 | 20.66 | 20.24 | 20.44 | 1,175,514 | -0.26(-1.27%) |
Dec 20, 2016 | 20.56 | 20.74 | 20.25 | 20.70 | 1,435,421 | +0.08(+0.36%) |
Dec 19, 2016 | 20.70 | 20.83 | 20.43 | 20.63 | 1,157,197 | -0.05(-0.23%) |
Dec 16, 2016 | 20.28 | 20.73 | 20.15 | 20.67 | 2,139,857 | +0.45(+2.23%) |
Dec 15, 2016 | 19.94 | 20.42 | 19.94 | 20.22 | 1,189,398 | +0.32(+1.61%) |
Dec 14, 2016 | 20.23 | 20.45 | 19.78 | 19.90 | 1,676,404 | -0.35(-1.72%) |
Dec 13, 2016 | 19.67 | 20.33 | 19.67 | 20.25 | 2,151,244 | +0.63(+3.21%) |
Dec 12, 2016 | 19.62 | 19.90 | 19.51 | 19.62 | 1,347,067 | -0.05(-0.24%) |
Dec 09, 2016 | 19.01 | 19.69 | 18.97 | 19.67 | 1,333,662 | +0.75(+3.98%) |
Dec 08, 2016 | 18.89 | 19.01 | 18.73 | 18.91 | 1,616,746 | -0.08(-0.40%) |
Dec 07, 2016 | 19.01 | 19.28 | 18.92 | 18.99 | 1,894,306 | -0.01(-0.05%) |
Dec 06, 2016 | 18.98 | 19.02 | 18.79 | 19.00 | 908,220 | +0.08(+0.40%) |
Dec 05, 2016 | 18.20 | 18.95 | 18.20 | 18.92 | 1,498,987 | +0.86(+4.74%) |
Dec 02, 2016 | 18.02 | 18.35 | 17.95 | 18.07 | 1,885,552 | +0.05(+0.26%) |
Dec 01, 2016 | 18.58 | 18.67 | 17.99 | 18.02 | 1,489,658 | -0.67(-3.58%) |
Nov 30, 2016 | 19.16 | 19.26 | 18.63 | 18.69 | 2,291,796 | -0.61(-3.17%) |
Nov 29, 2016 | 18.95 | 19.32 | 18.80 | 19.30 | 1,342,435 | +0.46(+2.45%) |
Nov 28, 2016 | 18.76 | 18.93 | 18.69 | 18.84 | 1,278,361 | +0.01(+0.05%) |
Nov 25, 2016 | 18.78 | 18.92 | 18.76 | 18.83 | 491,558 | +0.17(+0.91%) |
Nov 23, 2016 | 18.66 | 18.66 | 18.66 | 0 | -0.19(-1.00%) | |
Nov 22, 2016 | 18.98 | 19.04 | 18.83 | 18.85 | 1,761,345 | -0.01(-0.05%) |
Nov 21, 2016 | 18.54 | 19.00 | 18.45 | 18.86 | 1,421,926 | +0.24(+1.31%) |
Nov 18, 2016 | 18.54 | 18.73 | 18.48 | 18.61 | 1,631,263 | +0.16(+0.87%) |
Nov 17, 2016 | 18.21 | 18.49 | 18.06 | 18.45 | 1,602,973 | +0.34(+1.87%) |
Nov 16, 2016 | 17.77 | 18.13 | 17.73 | 18.11 | 1,448,514 | +0.50(+2.82%) |
Nov 15, 2016 | 17.74 | 17.84 | 17.62 | 17.62 | 1,153,463 | -0.02(-0.11%) |
Nov 14, 2016 | 17.54 | 17.68 | 17.38 | 17.64 | 1,540,679 | +0.11(+0.64%) |
Nov 11, 2016 | 17.64 | 17.77 | 17.35 | 17.52 | 2,162,720 | -0.13(-0.74%) |
Nov 10, 2016 | 18.52 | 18.56 | 17.63 | 17.65 | 2,648,391 | -0.87(-4.70%) |
Nov 09, 2016 | 17.95 | 18.53 | 17.86 | 18.52 | 2,453,083 | +0.25(+1.38%) |
Nov 08, 2016 | 17.74 | 18.42 | 17.74 | 18.27 | 2,339,835 | +0.59(+3.34%) |
Nov 07, 2016 | 17.83 | 17.84 | 17.43 | 17.68 | 3,441,258 | +0.39(+2.28%) |
Nov 04, 2016 | 17.21 | 17.56 | 17.15 | 17.29 | 3,397,002 | +0.06(+0.33%) |
Nov 03, 2016 | 17.29 | 17.32 | 17.14 | 17.23 | 2,187,035 | -0.03(-0.16%) |
Nov 02, 2016 | 17.18 | 17.34 | 17.04 | 17.26 | 2,602,409 | +0.15(+0.88%) |