Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.39 | 22.88 | 21.33 | 21.87 | 76,178 | +0.49(+2.29%) |
Jan 30, 2017 | 21.55 | 21.59 | 20.57 | 21.38 | 49,109 | -0.19(-0.88%) |
Jan 27, 2017 | 20.55 | 22.00 | 20.50 | 21.57 | 59,499 | +0.94(+4.56%) |
Jan 26, 2017 | 19.97 | 20.93 | 19.78 | 20.63 | 33,981 | +0.55(+2.74%) |
Jan 25, 2017 | 20.32 | 20.73 | 19.54 | 20.08 | 70,430 | -0.17(-0.84%) |
Jan 24, 2017 | 21.42 | 22.02 | 20.11 | 20.25 | 125,270 | -1.14(-5.33%) |
Jan 23, 2017 | 19.78 | 22.15 | 19.78 | 21.39 | 139,357 | +1.60(+8.08%) |
Jan 20, 2017 | 19.14 | 20.20 | 18.68 | 19.79 | 115,584 | +0.74(+3.88%) |
Jan 19, 2017 | 19.05 | 19.90 | 18.70 | 19.05 | 64,732 | -0.07(-0.37%) |
Jan 18, 2017 | 18.61 | 19.98 | 18.55 | 19.12 | 93,869 | +0.37(+1.97%) |
Jan 17, 2017 | 18.67 | 18.85 | 18.00 | 18.75 | 45,635 | -0.15(-0.79%) |
Jan 13, 2017 | 18.90 | 18.90 | 18.90 | 0 | +0.32(+1.72%) | |
Jan 12, 2017 | 18.73 | 18.95 | 17.68 | 18.58 | 40,755 | -0.15(-0.80%) |
Jan 11, 2017 | 17.99 | 19.08 | 17.33 | 18.73 | 78,196 | +0.67(+3.71%) |
Jan 10, 2017 | 18.51 | 18.72 | 17.50 | 18.06 | 143,420 | -0.76(-4.04%) |
Jan 09, 2017 | 17.51 | 19.87 | 17.01 | 18.82 | 324,173 | +0.77(+4.27%) |
Jan 06, 2017 | 20.25 | 20.27 | 16.50 | 18.05 | 1,488,114 | -2.62(-12.68%) |
Jan 05, 2017 | 22.84 | 22.84 | 20.25 | 20.67 | 237,170 | -2.36(-10.25%) |
Jan 04, 2017 | 23.34 | 23.62 | 22.03 | 23.03 | 235,549 | -0.38(-1.62%) |
Jan 03, 2017 | 24.30 | 25.00 | 22.70 | 23.41 | 233,111 | -0.61(-2.54%) |
Dec 30, 2016 | 24.02 | 24.02 | 24.02 | 0 | +0.10(+0.42%) | |
Dec 29, 2016 | 27.83 | 28.00 | 23.19 | 23.92 | 705,924 | -3.76(-13.58%) |
Dec 28, 2016 | 31.32 | 32.98 | 27.33 | 27.68 | 2,163,947 | +1.59(+6.09%) |
Dec 27, 2016 | 23.89 | 26.45 | 23.85 | 26.09 | 314,960 | +2.48(+10.50%) |
Dec 23, 2016 | 23.61 | 23.61 | 23.61 | 0 | -0.23(-0.96%) | |
Dec 22, 2016 | 22.61 | 24.08 | 22.23 | 23.84 | 197,672 | +1.25(+5.53%) |
Dec 21, 2016 | 21.30 | 24.42 | 21.04 | 22.59 | 283,942 | +1.52(+7.21%) |
Dec 20, 2016 | 19.68 | 21.25 | 19.64 | 21.07 | 139,049 | +1.39(+7.06%) |
Dec 19, 2016 | 18.55 | 19.80 | 18.50 | 19.68 | 72,655 | +1.31(+7.13%) |
Dec 16, 2016 | 18.25 | 18.75 | 18.23 | 18.37 | 88,069 | +0.32(+1.77%) |
Dec 15, 2016 | 17.98 | 18.18 | 17.72 | 18.05 | 26,459 | +0.29(+1.64%) |
Dec 14, 2016 | 17.77 | 18.19 | 17.60 | 17.76 | 53,204 | +0.10(+0.57%) |
Dec 13, 2016 | 17.12 | 17.92 | 17.11 | 17.66 | 34,854 | +0.56(+3.27%) |
Dec 12, 2016 | 17.66 | 18.28 | 17.03 | 17.10 | 58,034 | -0.76(-4.26%) |
Dec 09, 2016 | 18.11 | 18.72 | 17.27 | 17.86 | 117,250 | -0.63(-3.41%) |