Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.48 | 21.73 | 21.10 | 21.43 | 200,414 | -0.03(-0.15%) |
Jan 30, 2017 | 22.00 | 22.00 | 21.23 | 21.47 | 167,768 | -0.43(-1.96%) |
Jan 27, 2017 | 22.01 | 22.28 | 21.59 | 21.89 | 120,178 | -0.12(-0.54%) |
Jan 26, 2017 | 21.78 | 22.04 | 21.62 | 22.01 | 112,751 | +0.34(+1.58%) |
Jan 25, 2017 | 21.60 | 22.24 | 21.52 | 21.67 | 282,515 | +0.18(+0.85%) |
Jan 24, 2017 | 21.39 | 21.53 | 21.29 | 21.49 | 370,839 | +0.31(+1.46%) |
Jan 23, 2017 | 21.31 | 21.59 | 20.94 | 21.18 | 109,330 | -0.04(-0.19%) |
Jan 20, 2017 | 21.16 | 21.59 | 21.14 | 21.22 | 108,265 | +0.26(+1.25%) |
Jan 19, 2017 | 21.23 | 21.33 | 20.81 | 20.96 | 232,247 | -0.31(-1.46%) |
Jan 18, 2017 | 20.98 | 21.47 | 20.98 | 21.27 | 174,678 | +0.12(+0.56%) |
Jan 17, 2017 | 21.10 | 21.28 | 20.97 | 21.15 | 235,883 | +0.21(+0.99%) |
Jan 13, 2017 | 20.94 | 20.94 | 20.94 | 0 | +0.25(+1.19%) | |
Jan 12, 2017 | 21.23 | 21.47 | 20.55 | 20.69 | 545,160 | -0.52(-2.47%) |
Jan 11, 2017 | 21.00 | 21.47 | 20.99 | 21.22 | 138,466 | +0.26(+1.25%) |
Jan 10, 2017 | 22.09 | 22.11 | 20.93 | 20.96 | 192,819 | -0.90(-4.11%) |
Jan 09, 2017 | 22.27 | 22.33 | 21.80 | 21.85 | 225,353 | -0.39(-1.75%) |
Jan 06, 2017 | 22.09 | 22.40 | 21.77 | 22.24 | 207,502 | +0.29(+1.34%) |
Jan 05, 2017 | 21.08 | 22.05 | 21.08 | 21.95 | 272,528 | +1.19(+5.74%) |
Jan 04, 2017 | 20.67 | 21.16 | 20.38 | 20.76 | 409,715 | +0.09(+0.42%) |
Jan 03, 2017 | 21.52 | 21.65 | 20.55 | 20.67 | 394,022 | -0.63(-2.95%) |
Dec 30, 2016 | 21.30 | 21.30 | 21.30 | 0 | +0.71(+3.43%) | |
Dec 29, 2016 | 20.27 | 20.63 | 20.05 | 20.59 | 165,342 | +0.35(+1.73%) |
Dec 28, 2016 | 20.13 | 20.42 | 20.03 | 20.24 | 400,575 | +0.08(+0.39%) |
Dec 27, 2016 | 20.40 | 20.46 | 20.06 | 20.16 | 94,825 | -0.19(-0.94%) |
Dec 23, 2016 | 20.35 | 20.35 | 20.35 | 0 | +0.19(+0.95%) | |
Dec 22, 2016 | 20.08 | 20.36 | 19.83 | 20.16 | 175,702 | +0.14(+0.67%) |
Dec 21, 2016 | 19.91 | 20.09 | 19.67 | 20.03 | 324,866 | -0.25(-1.21%) |
Dec 20, 2016 | 19.95 | 20.66 | 19.95 | 20.27 | 147,400 | +0.33(+1.63%) |
Dec 19, 2016 | 20.48 | 20.62 | 19.88 | 19.95 | 297,532 | -0.62(-3.01%) |
Dec 16, 2016 | 19.65 | 20.67 | 19.63 | 20.57 | 597,277 | +0.88(+4.48%) |
Dec 15, 2016 | 20.14 | 20.30 | 19.49 | 19.69 | 533,043 | -0.53(-2.63%) |
Dec 14, 2016 | 20.38 | 20.63 | 20.14 | 20.22 | 170,857 | -0.28(-1.36%) |
Dec 13, 2016 | 20.26 | 20.66 | 20.20 | 20.50 | 148,963 | +0.24(+1.18%) |
Dec 12, 2016 | 20.73 | 20.83 | 20.03 | 20.26 | 162,570 | -0.14(-0.66%) |
Dec 09, 2016 | 20.75 | 20.75 | 20.16 | 20.39 | 199,062 | +0.04(+0.20%) |
Dec 08, 2016 | 20.22 | 20.37 | 20.00 | 20.35 | 142,799 | +0.16(+0.79%) |
Dec 07, 2016 | 19.48 | 20.19 | 19.42 | 20.19 | 276,006 | +0.78(+4.01%) |
Dec 06, 2016 | 19.28 | 19.68 | 19.17 | 19.42 | 177,940 | +0.04(+0.20%) |
Dec 05, 2016 | 19.64 | 19.94 | 19.36 | 19.38 | 145,904 | -0.20(-1.02%) |
Dec 02, 2016 | 19.29 | 19.68 | 18.93 | 19.57 | 315,028 | +0.33(+1.69%) |
Dec 01, 2016 | 19.28 | 19.76 | 18.85 | 19.25 | 487,869 | +0.02(+0.08%) |
Nov 30, 2016 | 18.36 | 19.35 | 18.36 | 19.23 | 383,288 | +1.19(+6.61%) |
Nov 29, 2016 | 18.34 | 18.34 | 17.91 | 18.04 | 242,862 | -0.35(-1.90%) |
Nov 28, 2016 | 19.19 | 19.19 | 18.18 | 18.39 | 354,470 | -0.80(-4.18%) |
Nov 25, 2016 | 19.14 | 19.36 | 18.64 | 19.19 | 92,668 | -0.06(-0.29%) |
Nov 23, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.37(-1.90%) | |
Nov 22, 2016 | 19.02 | 19.73 | 19.02 | 19.62 | 273,717 | +0.45(+2.36%) |
Nov 21, 2016 | 19.45 | 19.88 | 18.72 | 19.17 | 499,331 | -0.09(-0.45%) |
Nov 18, 2016 | 19.41 | 19.57 | 18.82 | 19.26 | 606,206 | -0.15(-0.78%) |
Nov 17, 2016 | 17.47 | 19.84 | 17.38 | 19.41 | 4,154,572 | -0.52(-2.59%) |
Nov 16, 2016 | 21.34 | 21.34 | 19.77 | 19.92 | 143,690 | -1.46(-6.84%) |
Nov 15, 2016 | 19.96 | 21.69 | 19.84 | 21.39 | 302,259 | +1.55(+7.81%) |
Nov 14, 2016 | 19.30 | 19.84 | 19.26 | 19.84 | 205,388 | +0.73(+3.83%) |
Nov 11, 2016 | 17.77 | 19.24 | 17.77 | 19.11 | 188,228 | +0.22(+1.18%) |
Nov 10, 2016 | 18.76 | 19.19 | 18.30 | 18.88 | 154,602 | +0.14(+0.72%) |
Nov 09, 2016 | 17.91 | 18.78 | 17.91 | 18.75 | 114,915 | +0.70(+3.87%) |
Nov 08, 2016 | 17.79 | 18.17 | 17.78 | 18.05 | 107,748 | +0.25(+1.38%) |
Nov 07, 2016 | 18.28 | 18.37 | 17.75 | 17.80 | 147,660 | -0.10(-0.53%) |
Nov 04, 2016 | 18.03 | 18.33 | 17.68 | 17.90 | 152,786 | -0.14(-0.79%) |
Nov 03, 2016 | 17.40 | 18.16 | 17.38 | 18.04 | 114,165 | +0.45(+2.58%) |
Nov 02, 2016 | 18.06 | 18.12 | 17.28 | 17.59 | 192,681 | -0.52(-2.85%) |