Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.88 | 22.26 | 21.50 | 21.83 | 54,061 | -0.14(-0.65%) |
Jan 30, 2017 | 22.36 | 22.60 | 21.69 | 21.98 | 61,982 | -0.53(-2.35%) |
Jan 27, 2017 | 22.36 | 22.55 | 21.98 | 22.50 | 123,045 | +0.00(+0.00%) |
Jan 26, 2017 | 23.08 | 23.08 | 22.36 | 22.50 | 171,885 | -0.43(-1.88%) |
Jan 25, 2017 | 22.26 | 23.10 | 22.07 | 22.94 | 139,541 | +0.96(+4.37%) |
Jan 24, 2017 | 20.87 | 22.07 | 20.70 | 21.98 | 167,535 | +1.20(+5.77%) |
Jan 23, 2017 | 20.15 | 21.26 | 20.15 | 20.78 | 128,945 | +0.53(+2.61%) |
Jan 20, 2017 | 20.01 | 20.34 | 20.01 | 20.25 | 62,371 | +0.34(+1.69%) |
Jan 19, 2017 | 20.49 | 20.63 | 19.91 | 19.91 | 57,262 | -0.58(-2.81%) |
Jan 18, 2017 | 20.15 | 20.58 | 19.96 | 20.49 | 70,173 | +0.43(+2.15%) |
Jan 17, 2017 | 20.58 | 20.58 | 20.06 | 20.06 | 79,501 | -0.53(-2.56%) |
Jan 13, 2017 | 20.58 | 20.58 | 20.58 | 0 | +0.05(+0.23%) | |
Jan 12, 2017 | 20.06 | 20.77 | 19.48 | 20.54 | 167,673 | +0.38(+1.90%) |
Jan 11, 2017 | 20.15 | 20.20 | 19.67 | 20.15 | 78,028 | +0.05(+0.24%) |
Jan 10, 2017 | 20.10 | 20.34 | 19.77 | 20.10 | 64,868 | -0.05(-0.24%) |
Jan 09, 2017 | 20.10 | 20.25 | 19.72 | 20.15 | 54,028 | +0.10(+0.48%) |
Jan 06, 2017 | 20.30 | 20.44 | 20.01 | 20.06 | 57,570 | -0.24(-1.18%) |
Jan 05, 2017 | 20.34 | 20.39 | 20.01 | 20.30 | 110,237 | -0.14(-0.70%) |
Jan 04, 2017 | 20.54 | 20.58 | 20.34 | 20.44 | 79,303 | +0.05(+0.24%) |
Jan 03, 2017 | 20.39 | 20.58 | 20.13 | 20.39 | 122,784 | +0.24(+1.19%) |
Dec 30, 2016 | 20.15 | 20.15 | 20.15 | 0 | -0.29(-1.41%) | |
Dec 29, 2016 | 20.63 | 20.78 | 20.34 | 20.44 | 61,261 | -0.10(-0.47%) |
Dec 28, 2016 | 20.01 | 20.58 | 19.96 | 20.54 | 177,721 | +0.58(+2.88%) |
Dec 27, 2016 | 20.01 | 20.15 | 19.82 | 19.96 | 55,358 | +0.14(+0.73%) |
Dec 23, 2016 | 19.82 | 19.82 | 19.82 | 0 | -0.34(-1.67%) | |
Dec 22, 2016 | 20.54 | 20.54 | 19.77 | 20.15 | 70,299 | -0.29(-1.41%) |
Dec 21, 2016 | 20.39 | 20.63 | 20.01 | 20.44 | 319,339 | +0.05(+0.24%) |
Dec 20, 2016 | 20.25 | 20.54 | 19.96 | 20.39 | 73,901 | +0.29(+1.43%) |
Dec 19, 2016 | 20.06 | 20.51 | 19.96 | 20.10 | 66,552 | +0.10(+0.48%) |
Dec 16, 2016 | 19.72 | 20.30 | 19.48 | 20.01 | 160,159 | +0.38(+1.96%) |
Dec 15, 2016 | 20.30 | 20.58 | 19.53 | 19.62 | 111,017 | -0.58(-2.85%) |
Dec 14, 2016 | 20.54 | 20.68 | 20.10 | 20.20 | 74,956 | -0.43(-2.09%) |
Dec 13, 2016 | 20.73 | 20.73 | 20.20 | 20.63 | 75,594 | +0.05(+0.23%) |
Dec 12, 2016 | 20.78 | 20.92 | 20.54 | 20.58 | 116,926 | -0.14(-0.69%) |
Dec 09, 2016 | 20.78 | 20.97 | 20.49 | 20.73 | 104,055 | +0.10(+0.47%) |
Dec 08, 2016 | 20.39 | 20.78 | 20.30 | 20.63 | 327,712 | +0.19(+0.94%) |
Dec 07, 2016 | 20.20 | 20.63 | 20.15 | 20.44 | 141,111 | +0.14(+0.71%) |
Dec 06, 2016 | 19.77 | 20.30 | 19.34 | 20.30 | 100,965 | +0.67(+3.42%) |
Dec 05, 2016 | 18.95 | 19.72 | 18.86 | 19.62 | 158,089 | +0.62(+3.28%) |
Dec 02, 2016 | 19.39 | 19.39 | 18.91 | 19.00 | 73,267 | -0.48(-2.46%) |
Dec 01, 2016 | 19.86 | 20.34 | 19.24 | 19.48 | 123,991 | -0.43(-2.17%) |
Nov 30, 2016 | 20.49 | 20.92 | 19.82 | 19.91 | 210,483 | -0.29(-1.43%) |
Nov 29, 2016 | 20.30 | 20.82 | 20.15 | 20.20 | 543,484 | +0.05(+0.24%) |
Nov 28, 2016 | 20.39 | 20.49 | 20.10 | 20.15 | 65,432 | -0.43(-2.10%) |
Nov 25, 2016 | 20.49 | 20.82 | 20.37 | 20.58 | 38,397 | +0.10(+0.47%) |
Nov 23, 2016 | 20.49 | 20.49 | 20.49 | 0 | +0.34(+1.67%) | |
Nov 22, 2016 | 20.44 | 20.51 | 20.10 | 20.15 | 136,702 | -0.19(-0.94%) |
Nov 21, 2016 | 20.49 | 20.63 | 19.96 | 20.34 | 146,435 | -0.14(-0.70%) |
Nov 18, 2016 | 19.96 | 20.49 | 19.86 | 20.49 | 83,822 | +0.62(+3.14%) |
Nov 17, 2016 | 19.58 | 20.25 | 19.58 | 19.86 | 128,525 | +0.24(+1.22%) |
Nov 16, 2016 | 19.58 | 19.82 | 19.53 | 19.62 | 91,192 | -0.05(-0.24%) |
Nov 15, 2016 | 19.67 | 19.98 | 19.62 | 19.67 | 106,388 | -0.14(-0.73%) |
Nov 14, 2016 | 20.34 | 20.34 | 19.62 | 19.82 | 85,905 | -0.34(-1.67%) |
Nov 11, 2016 | 19.72 | 20.25 | 19.48 | 20.15 | 102,538 | +0.58(+2.94%) |
Nov 10, 2016 | 19.67 | 20.10 | 19.24 | 19.58 | 90,020 | +0.05(+0.25%) |
Nov 09, 2016 | 18.71 | 19.53 | 18.67 | 19.53 | 56,024 | +0.48(+2.52%) |
Nov 08, 2016 | 19.15 | 19.19 | 18.67 | 19.05 | 35,874 | -0.19(-1.00%) |
Nov 07, 2016 | 19.24 | 19.53 | 18.23 | 19.24 | 93,206 | +0.19(+1.01%) |
Nov 04, 2016 | 19.43 | 19.82 | 19.00 | 19.05 | 108,787 | -0.34(-1.73%) |
Nov 03, 2016 | 18.52 | 19.72 | 18.43 | 19.39 | 368,679 | +0.96(+5.21%) |
Nov 02, 2016 | 17.71 | 19.15 | 17.71 | 18.43 | 282,263 | -0.14(-0.78%) |