Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.72 | 19.00 | 18.58 | 18.98 | 112,896 | +0.29(+1.55%) |
Jan 30, 2017 | 18.92 | 18.92 | 18.32 | 18.69 | 134,554 | -0.34(-1.79%) |
Jan 27, 2017 | 18.55 | 19.08 | 18.31 | 19.03 | 149,607 | +0.54(+2.92%) |
Jan 26, 2017 | 19.12 | 19.33 | 18.46 | 18.49 | 108,940 | -0.65(-3.40%) |
Jan 25, 2017 | 19.45 | 19.60 | 19.08 | 19.14 | 174,581 | -0.09(-0.47%) |
Jan 24, 2017 | 19.62 | 20.00 | 18.83 | 19.23 | 143,904 | -0.34(-1.74%) |
Jan 23, 2017 | 19.75 | 20.00 | 19.42 | 19.57 | 105,550 | -0.23(-1.16%) |
Jan 20, 2017 | 19.54 | 19.91 | 19.46 | 19.80 | 294,629 | +0.28(+1.43%) |
Jan 19, 2017 | 19.77 | 19.77 | 19.34 | 19.52 | 94,317 | -0.22(-1.11%) |
Jan 18, 2017 | 19.83 | 19.91 | 19.66 | 19.74 | 83,580 | -0.02(-0.10%) |
Jan 17, 2017 | 19.84 | 19.95 | 19.38 | 19.76 | 159,862 | -0.17(-0.85%) |
Jan 13, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.40%) | |
Jan 12, 2017 | 20.53 | 20.54 | 19.84 | 20.01 | 57,317 | -0.53(-2.58%) |
Jan 11, 2017 | 20.78 | 20.86 | 20.22 | 20.54 | 106,452 | -0.17(-0.82%) |
Jan 10, 2017 | 19.91 | 20.75 | 19.77 | 20.71 | 271,224 | +0.88(+4.44%) |
Jan 09, 2017 | 19.44 | 20.25 | 18.84 | 19.83 | 256,399 | -0.56(-2.75%) |
Jan 06, 2017 | 20.57 | 20.60 | 20.22 | 20.39 | 253,902 | -0.13(-0.63%) |
Jan 05, 2017 | 20.88 | 20.91 | 20.39 | 20.52 | 307,482 | -0.39(-1.87%) |
Jan 04, 2017 | 21.06 | 21.15 | 20.83 | 20.91 | 143,674 | +0.03(+0.14%) |
Jan 03, 2017 | 21.73 | 21.73 | 20.58 | 20.88 | 194,148 | -0.54(-2.52%) |
Dec 30, 2016 | 21.42 | 21.42 | 21.42 | 0 | +0.32(+1.52%) | |
Dec 29, 2016 | 20.75 | 21.32 | 20.75 | 21.10 | 89,517 | +0.37(+1.78%) |
Dec 28, 2016 | 20.73 | 20.77 | 20.52 | 20.73 | 49,016 | +0.01(+0.05%) |
Dec 27, 2016 | 20.70 | 21.34 | 20.67 | 20.72 | 104,713 | +0.02(+0.10%) |
Dec 23, 2016 | 20.70 | 20.70 | 20.70 | 0 | +0.41(+2.02%) | |
Dec 22, 2016 | 20.69 | 20.69 | 20.15 | 20.29 | 42,050 | -0.39(-1.89%) |
Dec 21, 2016 | 20.38 | 20.84 | 20.23 | 20.68 | 112,733 | +0.29(+1.42%) |
Dec 20, 2016 | 20.74 | 20.99 | 20.26 | 20.39 | 91,666 | -0.26(-1.26%) |
Dec 19, 2016 | 21.11 | 21.25 | 20.56 | 20.65 | 115,691 | -0.38(-1.81%) |
Dec 16, 2016 | 21.88 | 22.24 | 20.72 | 21.03 | 263,006 | -1.19(-5.36%) |
Dec 15, 2016 | 22.42 | 22.52 | 22.18 | 22.22 | 197,743 | -0.15(-0.67%) |
Dec 14, 2016 | 22.80 | 23.10 | 22.12 | 22.37 | 95,867 | -0.37(-1.63%) |
Dec 13, 2016 | 23.05 | 23.19 | 22.72 | 22.74 | 169,575 | -0.16(-0.70%) |
Dec 12, 2016 | 22.96 | 23.36 | 22.85 | 22.90 | 91,008 | -0.14(-0.61%) |
Dec 09, 2016 | 22.88 | 23.18 | 22.66 | 23.04 | 151,649 | +0.31(+1.36%) |
Dec 08, 2016 | 22.26 | 22.92 | 21.95 | 22.73 | 98,504 | +0.53(+2.39%) |
Dec 07, 2016 | 22.08 | 22.23 | 21.80 | 22.20 | 54,115 | -0.03(-0.13%) |
Dec 06, 2016 | 22.06 | 22.31 | 21.69 | 22.23 | 41,857 | +0.21(+0.95%) |
Dec 05, 2016 | 21.97 | 22.39 | 21.69 | 22.02 | 103,781 | +0.28(+1.29%) |
Dec 02, 2016 | 22.22 | 22.44 | 21.72 | 21.74 | 78,644 | -0.57(-2.55%) |
Dec 01, 2016 | 23.00 | 23.24 | 22.16 | 22.31 | 119,590 | -0.62(-2.70%) |
Nov 30, 2016 | 22.74 | 23.00 | 22.40 | 22.93 | 207,117 | +0.30(+1.33%) |
Nov 29, 2016 | 22.98 | 23.15 | 22.57 | 22.63 | 101,852 | -0.24(-1.05%) |
Nov 28, 2016 | 23.53 | 23.63 | 22.81 | 22.87 | 116,672 | -0.66(-2.80%) |
Nov 25, 2016 | 23.49 | 23.72 | 23.25 | 23.53 | 32,963 | +0.16(+0.68%) |
Nov 23, 2016 | 23.37 | 23.37 | 23.37 | 0 | +0.40(+1.74%) | |
Nov 22, 2016 | 23.00 | 23.08 | 22.57 | 22.97 | 255,446 | -0.02(-0.09%) |
Nov 21, 2016 | 22.43 | 23.00 | 22.35 | 22.99 | 132,815 | +0.73(+3.28%) |
Nov 18, 2016 | 22.35 | 22.43 | 22.18 | 22.26 | 167,955 | +0.07(+0.32%) |
Nov 17, 2016 | 22.22 | 22.53 | 22.07 | 22.19 | 104,450 | +0.07(+0.32%) |
Nov 16, 2016 | 22.18 | 22.69 | 21.98 | 22.12 | 85,484 | -0.10(-0.45%) |
Nov 15, 2016 | 22.33 | 22.49 | 22.09 | 22.22 | 82,227 | -0.12(-0.54%) |
Nov 14, 2016 | 22.30 | 22.78 | 21.94 | 22.34 | 136,447 | +0.35(+1.59%) |
Nov 11, 2016 | 21.39 | 22.13 | 21.01 | 21.99 | 260,074 | +0.58(+2.71%) |
Nov 10, 2016 | 21.03 | 22.06 | 20.74 | 21.41 | 190,670 | +0.81(+3.93%) |
Nov 09, 2016 | 19.35 | 20.63 | 18.76 | 20.60 | 111,435 | +1.25(+6.46%) |
Nov 08, 2016 | 19.41 | 19.70 | 19.31 | 19.35 | 55,032 | -0.27(-1.38%) |
Nov 07, 2016 | 19.10 | 19.70 | 19.06 | 19.62 | 100,751 | +0.84(+4.47%) |
Nov 04, 2016 | 18.51 | 19.07 | 18.44 | 18.78 | 83,507 | +0.25(+1.35%) |
Nov 03, 2016 | 18.96 | 19.10 | 18.49 | 18.53 | 67,069 | -0.34(-1.80%) |
Nov 02, 2016 | 18.87 | 19.24 | 18.79 | 18.87 | 93,845 | -0.02(-0.11%) |