Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.45 | 17.75 | 17.15 | 17.20 | 177,973 | -0.55(-3.10%) |
Jan 30, 2017 | 18.00 | 18.05 | 17.45 | 17.75 | 92,666 | -0.45(-2.47%) |
Jan 27, 2017 | 18.55 | 18.60 | 18.00 | 18.20 | 52,709 | -0.65(-3.45%) |
Jan 26, 2017 | 17.30 | 18.90 | 17.00 | 18.85 | 215,260 | -0.05(-0.26%) |
Jan 25, 2017 | 19.25 | 19.45 | 18.75 | 18.90 | 83,644 | -0.25(-1.31%) |
Jan 24, 2017 | 19.00 | 19.30 | 18.95 | 19.15 | 108,816 | +0.15(+0.79%) |
Jan 23, 2017 | 19.25 | 19.35 | 19.00 | 19.00 | 63,788 | -0.35(-1.81%) |
Jan 20, 2017 | 19.25 | 19.80 | 19.25 | 19.35 | 34,179 | +0.05(+0.26%) |
Jan 19, 2017 | 19.90 | 19.90 | 19.00 | 19.30 | 42,096 | -0.50(-2.53%) |
Jan 18, 2017 | 19.95 | 19.95 | 19.70 | 19.80 | 52,113 | -0.05(-0.25%) |
Jan 17, 2017 | 20.00 | 20.15 | 19.70 | 19.85 | 47,427 | -0.45(-2.22%) |
Jan 13, 2017 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.35 | 20.62 | 20.13 | 20.30 | 35,889 | -0.05(-0.25%) |
Jan 11, 2017 | 20.95 | 20.95 | 20.30 | 20.35 | 73,868 | -0.65(-3.10%) |
Jan 10, 2017 | 20.50 | 21.00 | 20.50 | 21.00 | 40,582 | +0.30(+1.45%) |
Jan 09, 2017 | 20.55 | 20.80 | 20.55 | 20.70 | 13,180 | -0.10(-0.48%) |
Jan 06, 2017 | 21.30 | 21.30 | 20.60 | 20.80 | 21,701 | -0.50(-2.35%) |
Jan 05, 2017 | 21.40 | 21.50 | 21.10 | 21.30 | 25,261 | +0.00(+0.00%) |
Jan 04, 2017 | 21.40 | 21.40 | 20.80 | 21.30 | 17,945 | +0.15(+0.71%) |
Jan 03, 2017 | 21.00 | 21.20 | 19.75 | 21.15 | 84,313 | +0.45(+2.17%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.55(-2.59%) | |
Dec 29, 2016 | 21.30 | 21.30 | 21.15 | 21.25 | 18,283 | +0.15(+0.71%) |
Dec 28, 2016 | 21.35 | 21.35 | 21.10 | 21.10 | 15,275 | -0.25(-1.17%) |
Dec 27, 2016 | 21.05 | 21.60 | 20.75 | 21.35 | 24,100 | -0.10(-0.47%) |
Dec 23, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.40(+1.90%) | |
Dec 22, 2016 | 21.00 | 21.25 | 20.75 | 21.05 | 25,067 | +0.10(+0.48%) |
Dec 21, 2016 | 21.20 | 21.22 | 20.60 | 20.95 | 47,546 | -0.15(-0.71%) |
Dec 20, 2016 | 20.65 | 21.10 | 20.40 | 21.10 | 29,059 | +0.60(+2.93%) |
Dec 19, 2016 | 19.95 | 20.70 | 19.95 | 20.50 | 50,503 | +0.45(+2.24%) |
Dec 16, 2016 | 20.90 | 20.90 | 19.98 | 20.05 | 79,833 | -0.75(-3.61%) |
Dec 15, 2016 | 20.55 | 21.15 | 20.45 | 20.80 | 74,268 | +0.25(+1.22%) |
Dec 14, 2016 | 21.25 | 21.30 | 20.30 | 20.55 | 39,521 | -0.55(-2.61%) |
Dec 13, 2016 | 20.30 | 21.10 | 20.25 | 21.10 | 95,438 | +0.85(+4.20%) |
Dec 12, 2016 | 20.15 | 20.30 | 20.10 | 20.25 | 41,894 | +0.20(+1.00%) |
Dec 09, 2016 | 20.00 | 20.15 | 19.90 | 20.05 | 34,307 | +0.10(+0.50%) |
Dec 08, 2016 | 19.90 | 20.25 | 19.85 | 19.95 | 88,246 | +0.05(+0.25%) |
Dec 07, 2016 | 19.95 | 20.02 | 19.11 | 19.90 | 70,007 | -0.05(-0.25%) |
Dec 06, 2016 | 19.60 | 19.95 | 19.50 | 19.95 | 42,399 | +0.45(+2.31%) |
Dec 05, 2016 | 19.00 | 19.50 | 18.95 | 19.50 | 27,893 | +0.55(+2.90%) |
Dec 02, 2016 | 19.00 | 19.00 | 18.70 | 18.95 | 18,178 | -0.15(-0.79%) |
Dec 01, 2016 | 19.35 | 19.65 | 18.90 | 19.10 | 29,303 | -0.10(-0.52%) |
Nov 30, 2016 | 19.95 | 19.95 | 19.00 | 19.20 | 29,007 | -0.55(-2.78%) |
Nov 29, 2016 | 19.50 | 20.00 | 19.38 | 19.75 | 106,449 | +0.40(+2.07%) |
Nov 28, 2016 | 19.35 | 19.40 | 19.03 | 19.35 | 37,967 | -0.10(-0.51%) |
Nov 25, 2016 | 19.55 | 19.55 | 18.93 | 19.45 | 23,051 | +0.05(+0.26%) |
Nov 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.10(+0.52%) | |
Nov 22, 2016 | 19.00 | 19.65 | 18.75 | 19.30 | 50,764 | -0.25(-1.28%) |
Nov 21, 2016 | 19.75 | 19.85 | 19.40 | 19.55 | 52,767 | -0.05(-0.26%) |
Nov 18, 2016 | 19.20 | 19.60 | 18.82 | 19.60 | 45,709 | +0.40(+2.08%) |
Nov 17, 2016 | 19.35 | 19.35 | 18.90 | 19.20 | 37,161 | +0.00(+0.00%) |
Nov 16, 2016 | 18.95 | 19.30 | 18.95 | 19.20 | 59,794 | +0.30(+1.59%) |
Nov 15, 2016 | 19.10 | 19.10 | 18.35 | 18.90 | 39,048 | -0.55(-2.83%) |
Nov 14, 2016 | 19.35 | 19.50 | 18.90 | 19.45 | 50,714 | +0.20(+1.04%) |
Nov 11, 2016 | 18.70 | 19.25 | 18.27 | 19.25 | 75,333 | +0.55(+2.94%) |
Nov 10, 2016 | 17.70 | 18.80 | 17.35 | 18.70 | 49,738 | +0.25(+1.36%) |
Nov 09, 2016 | 16.55 | 18.55 | 16.45 | 18.45 | 61,864 | +1.60(+9.50%) |
Nov 08, 2016 | 16.85 | 17.05 | 16.35 | 16.85 | 24,085 | -0.05(-0.30%) |
Nov 07, 2016 | 16.80 | 17.00 | 16.40 | 16.90 | 20,707 | +0.55(+3.36%) |
Nov 04, 2016 | 16.54 | 16.60 | 16.10 | 16.35 | 19,398 | +0.10(+0.62%) |
Nov 03, 2016 | 16.25 | 16.47 | 16.15 | 16.25 | 29,713 | -0.05(-0.31%) |
Nov 02, 2016 | 16.25 | 16.55 | 16.15 | 16.30 | 23,877 | -0.05(-0.31%) |