Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.30 | 20.44 | 20.05 | 20.24 | 255,097 | -0.20(-0.97%) |
Jan 30, 2017 | 20.84 | 20.84 | 20.49 | 20.44 | 282,033 | -0.42(-2.00%) |
Jan 27, 2017 | 20.82 | 20.98 | 20.74 | 20.85 | 381,941 | +0.03(+0.16%) |
Jan 26, 2017 | 20.52 | 20.84 | 20.38 | 20.82 | 434,806 | +0.46(+2.26%) |
Jan 25, 2017 | 20.24 | 20.47 | 20.20 | 20.36 | 412,632 | +0.19(+0.96%) |
Jan 24, 2017 | 20.12 | 20.17 | 19.97 | 20.17 | 186,682 | +0.16(+0.80%) |
Jan 23, 2017 | 20.00 | 20.09 | 19.88 | 20.01 | 154,306 | -0.16(-0.80%) |
Jan 20, 2017 | 20.13 | 20.29 | 19.89 | 20.17 | 154,626 | +0.09(+0.44%) |
Jan 19, 2017 | 19.88 | 20.38 | 19.88 | 20.08 | 366,007 | +0.23(+1.15%) |
Jan 18, 2017 | 19.64 | 19.85 | 19.50 | 19.85 | 246,512 | +0.17(+0.87%) |
Jan 17, 2017 | 20.49 | 20.60 | 19.65 | 19.68 | 654,234 | -1.01(-4.88%) |
Jan 13, 2017 | 20.69 | 20.69 | 20.69 | 0 | -0.29(-1.37%) | |
Jan 12, 2017 | 20.94 | 20.98 | 20.82 | 20.97 | 132,046 | +0.03(+0.13%) |
Jan 11, 2017 | 20.81 | 20.98 | 20.73 | 20.95 | 128,582 | +0.09(+0.43%) |
Jan 10, 2017 | 21.11 | 21.11 | 20.59 | 20.86 | 266,620 | -0.14(-0.68%) |
Jan 09, 2017 | 21.20 | 21.21 | 20.85 | 21.00 | 230,067 | -0.23(-1.06%) |
Jan 06, 2017 | 21.29 | 21.61 | 21.09 | 21.23 | 318,034 | +0.02(+0.11%) |
Jan 05, 2017 | 21.60 | 21.67 | 21.10 | 21.20 | 218,659 | -0.35(-1.63%) |
Jan 04, 2017 | 21.40 | 21.82 | 21.21 | 21.55 | 405,427 | +0.53(+2.50%) |
Jan 03, 2017 | 20.54 | 21.14 | 20.30 | 21.03 | 378,796 | +0.59(+2.87%) |
Dec 30, 2016 | 20.44 | 20.44 | 20.44 | 0 | -0.10(-0.48%) | |
Dec 29, 2016 | 21.27 | 21.46 | 20.49 | 20.54 | 342,320 | -0.60(-2.82%) |
Dec 28, 2016 | 21.17 | 21.36 | 21.01 | 21.14 | 375,499 | -0.07(-0.34%) |
Dec 27, 2016 | 21.68 | 21.96 | 21.05 | 21.21 | 434,065 | -0.42(-1.96%) |
Dec 23, 2016 | 21.63 | 21.63 | 21.63 | 0 | +0.38(+1.78%) | |
Dec 22, 2016 | 20.16 | 21.34 | 19.97 | 21.25 | 1,229,967 | +1.49(+7.56%) |
Dec 21, 2016 | 20.39 | 20.45 | 19.68 | 19.76 | 338,855 | -0.56(-2.77%) |
Dec 20, 2016 | 20.11 | 20.63 | 20.11 | 20.32 | 325,969 | +0.13(+0.66%) |
Dec 19, 2016 | 20.74 | 21.14 | 19.81 | 20.19 | 456,970 | -0.69(-3.30%) |
Dec 16, 2016 | 21.16 | 21.28 | 20.68 | 20.88 | 144,824 | +0.02(+0.08%) |
Dec 15, 2016 | 20.88 | 21.29 | 20.85 | 20.86 | 327,684 | -0.18(-0.84%) |
Dec 14, 2016 | 21.00 | 21.27 | 20.81 | 21.04 | 244,586 | -0.12(-0.55%) |
Dec 13, 2016 | 21.21 | 21.29 | 20.82 | 21.15 | 307,936 | +0.08(+0.36%) |
Dec 12, 2016 | 21.86 | 21.86 | 20.98 | 21.08 | 438,230 | -0.59(-2.72%) |
Dec 09, 2016 | 21.18 | 22.11 | 21.18 | 21.67 | 891,618 | +0.49(+2.32%) |
Dec 08, 2016 | 20.43 | 21.23 | 20.31 | 21.18 | 529,108 | +0.79(+3.88%) |
Dec 07, 2016 | 19.73 | 20.43 | 19.61 | 20.39 | 499,162 | +0.66(+3.32%) |
Dec 06, 2016 | 19.43 | 19.73 | 19.30 | 19.73 | 174,696 | +0.24(+1.23%) |
Dec 05, 2016 | 19.44 | 19.60 | 19.37 | 19.49 | 130,311 | +0.24(+1.22%) |
Dec 02, 2016 | 19.49 | 19.53 | 19.21 | 19.26 | 176,692 | -0.34(-1.76%) |
Dec 01, 2016 | 19.70 | 20.03 | 19.59 | 19.60 | 204,879 | -0.12(-0.61%) |
Nov 30, 2016 | 19.25 | 19.82 | 19.10 | 19.72 | 371,785 | +0.62(+3.23%) |
Nov 29, 2016 | 19.26 | 19.26 | 18.94 | 19.10 | 193,746 | -0.18(-0.92%) |
Nov 28, 2016 | 19.96 | 19.96 | 19.10 | 19.28 | 336,061 | -0.68(-3.38%) |
Nov 25, 2016 | 19.67 | 20.00 | 19.62 | 19.96 | 234,203 | +0.29(+1.49%) |
Nov 23, 2016 | 19.66 | 19.66 | 19.66 | 0 | +0.20(+1.02%) | |
Nov 22, 2016 | 19.28 | 19.52 | 19.20 | 19.47 | 440,182 | +0.27(+1.40%) |
Nov 21, 2016 | 19.10 | 19.28 | 18.99 | 19.20 | 358,014 | +0.20(+1.06%) |
Nov 18, 2016 | 18.97 | 19.09 | 18.75 | 19.00 | 297,343 | +0.10(+0.54%) |
Nov 17, 2016 | 18.67 | 19.03 | 18.62 | 18.89 | 234,335 | +0.26(+1.41%) |
Nov 16, 2016 | 19.10 | 19.10 | 18.56 | 18.63 | 340,039 | -0.50(-2.62%) |
Nov 15, 2016 | 19.35 | 19.35 | 18.46 | 19.13 | 704,678 | -0.31(-1.61%) |
Nov 14, 2016 | 18.81 | 19.45 | 18.81 | 19.45 | 866,313 | +0.88(+4.76%) |
Nov 11, 2016 | 17.91 | 18.60 | 17.42 | 18.56 | 1,440,750 | +1.28(+7.40%) |
Nov 10, 2016 | 16.82 | 17.71 | 16.73 | 17.28 | 1,135,182 | +0.59(+3.56%) |
Nov 09, 2016 | 16.01 | 16.93 | 15.86 | 16.69 | 637,966 | +0.81(+5.09%) |
Nov 08, 2016 | 15.86 | 15.95 | 15.57 | 15.88 | 366,942 | +0.05(+0.33%) |
Nov 07, 2016 | 16.00 | 16.20 | 15.72 | 15.83 | 383,156 | +0.06(+0.40%) |
Nov 04, 2016 | 15.65 | 16.42 | 15.54 | 15.76 | 241,962 | +0.26(+1.71%) |
Nov 03, 2016 | 15.59 | 15.77 | 15.16 | 15.50 | 291,172 | -0.37(-2.31%) |
Nov 02, 2016 | 15.93 | 16.05 | 15.62 | 15.87 | 186,834 | +0.00(+0.02%) |