Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.55 | 18.58 | 18.36 | 18.57 | 3,006,683 | +0.26(+1.44%) |
Jan 30, 2017 | 18.74 | 18.80 | 18.17 | 18.31 | 5,660,481 | -0.54(-2.87%) |
Jan 27, 2017 | 18.90 | 19.00 | 18.72 | 18.85 | 4,524,393 | -0.02(-0.13%) |
Jan 26, 2017 | 18.88 | 18.94 | 18.77 | 18.87 | 2,710,770 | +0.07(+0.36%) |
Jan 25, 2017 | 18.58 | 18.81 | 18.53 | 18.80 | 2,542,911 | +0.33(+1.76%) |
Jan 24, 2017 | 18.36 | 18.62 | 18.29 | 18.48 | 6,410,509 | +0.30(+1.66%) |
Jan 23, 2017 | 18.69 | 18.73 | 18.16 | 18.18 | 3,773,105 | -0.71(-3.74%) |
Jan 20, 2017 | 18.89 | 19.17 | 18.83 | 18.88 | 3,536,721 | +0.25(+1.35%) |
Jan 19, 2017 | 18.79 | 18.88 | 18.57 | 18.63 | 5,016,852 | -0.18(-0.95%) |
Jan 18, 2017 | 19.11 | 19.32 | 18.79 | 18.81 | 2,477,418 | -0.54(-2.79%) |
Jan 17, 2017 | 19.55 | 19.75 | 19.30 | 19.35 | 3,416,342 | +0.04(+0.22%) |
Jan 13, 2017 | 19.31 | 19.31 | 19.31 | 0 | +0.41(+2.15%) | |
Jan 12, 2017 | 19.35 | 19.36 | 18.69 | 18.90 | 4,128,495 | -0.14(-0.74%) |
Jan 11, 2017 | 19.19 | 19.30 | 18.90 | 19.04 | 7,497,093 | -0.09(-0.48%) |
Jan 10, 2017 | 19.40 | 19.54 | 19.09 | 19.14 | 6,769,821 | -0.28(-1.42%) |
Jan 09, 2017 | 19.79 | 19.79 | 19.41 | 19.41 | 4,080,285 | -0.60(-3.01%) |
Jan 06, 2017 | 20.09 | 20.33 | 19.93 | 20.01 | 4,128,630 | -0.13(-0.64%) |
Jan 05, 2017 | 20.30 | 20.44 | 20.09 | 20.14 | 4,953,454 | -0.03(-0.15%) |
Jan 04, 2017 | 20.10 | 20.26 | 19.97 | 20.17 | 3,036,191 | +0.21(+1.08%) |
Jan 03, 2017 | 19.75 | 20.17 | 19.61 | 19.96 | 4,414,150 | +0.37(+1.91%) |
Dec 30, 2016 | 19.58 | 19.58 | 19.58 | 0 | -0.06(-0.28%) | |
Dec 29, 2016 | 19.75 | 19.86 | 19.60 | 19.64 | 2,549,507 | -0.15(-0.74%) |
Dec 28, 2016 | 19.69 | 19.87 | 19.62 | 19.79 | 3,517,625 | +0.14(+0.69%) |
Dec 27, 2016 | 19.79 | 19.81 | 19.49 | 19.65 | 4,435,214 | -0.10(-0.53%) |
Dec 23, 2016 | 19.76 | 19.76 | 19.76 | 0 | -0.17(-0.86%) | |
Dec 22, 2016 | 20.01 | 20.14 | 19.92 | 19.93 | 3,293,674 | -0.16(-0.80%) |
Dec 21, 2016 | 20.30 | 20.43 | 19.99 | 20.09 | 3,318,572 | -0.20(-0.97%) |
Dec 20, 2016 | 20.41 | 20.53 | 20.27 | 20.28 | 3,474,243 | -0.05(-0.24%) |
Dec 19, 2016 | 20.54 | 20.59 | 20.25 | 20.33 | 4,558,541 | -0.25(-1.19%) |
Dec 16, 2016 | 20.52 | 20.62 | 20.30 | 20.58 | 4,902,027 | +0.26(+1.30%) |
Dec 15, 2016 | 20.50 | 20.71 | 20.20 | 20.32 | 6,872,669 | -0.40(-1.93%) |
Dec 14, 2016 | 21.24 | 21.30 | 20.67 | 20.71 | 4,485,033 | -0.74(-3.44%) |
Dec 13, 2016 | 20.97 | 21.56 | 20.83 | 21.45 | 5,688,042 | +0.75(+3.62%) |
Dec 12, 2016 | 21.19 | 21.67 | 20.67 | 20.70 | 6,016,244 | +0.20(+0.96%) |
Dec 09, 2016 | 20.42 | 20.57 | 20.29 | 20.51 | 4,860,285 | +0.14(+0.66%) |
Dec 08, 2016 | 20.48 | 20.49 | 19.97 | 20.37 | 3,522,695 | -0.04(-0.21%) |
Dec 07, 2016 | 20.67 | 20.70 | 20.28 | 20.41 | 4,274,284 | -0.20(-0.95%) |
Dec 06, 2016 | 20.55 | 20.77 | 20.45 | 20.61 | 4,484,512 | -0.16(-0.76%) |
Dec 05, 2016 | 20.97 | 21.07 | 20.75 | 20.77 | 5,335,523 | -0.03(-0.15%) |
Dec 02, 2016 | 20.76 | 21.06 | 20.55 | 20.80 | 5,237,800 | +0.02(+0.12%) |
Dec 01, 2016 | 21.01 | 21.35 | 20.61 | 20.77 | 6,412,321 | +0.18(+0.89%) |
Nov 30, 2016 | 20.09 | 20.98 | 20.03 | 20.59 | 7,857,623 | +1.68(+8.90%) |
Nov 29, 2016 | 18.96 | 19.07 | 18.50 | 18.91 | 4,307,403 | -0.46(-2.36%) |
Nov 28, 2016 | 19.84 | 19.86 | 19.32 | 19.37 | 3,201,188 | -0.23(-1.15%) |
Nov 25, 2016 | 19.78 | 19.79 | 19.53 | 19.59 | 792,404 | -0.35(-1.74%) |
Nov 23, 2016 | 19.94 | 19.94 | 19.94 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 20.07 | 20.21 | 19.63 | 19.96 | 1,852,334 | -0.09(-0.43%) |
Nov 21, 2016 | 19.84 | 20.09 | 19.69 | 20.05 | 2,788,256 | +0.60(+3.07%) |
Nov 18, 2016 | 19.06 | 19.51 | 19.02 | 19.45 | 2,638,673 | +0.32(+1.66%) |
Nov 17, 2016 | 19.57 | 19.61 | 19.10 | 19.13 | 2,693,623 | -0.18(-0.95%) |
Nov 16, 2016 | 19.24 | 19.57 | 19.07 | 19.32 | 3,823,725 | -0.07(-0.35%) |
Nov 15, 2016 | 19.00 | 19.45 | 18.94 | 19.38 | 3,702,690 | +0.58(+3.08%) |
Nov 14, 2016 | 18.52 | 18.82 | 18.33 | 18.81 | 5,705,996 | +0.20(+1.05%) |
Nov 11, 2016 | 18.62 | 18.65 | 18.13 | 18.61 | 4,604,084 | -0.27(-1.42%) |
Nov 10, 2016 | 18.80 | 19.03 | 18.61 | 18.88 | 4,870,776 | -0.05(-0.29%) |
Nov 09, 2016 | 18.55 | 19.04 | 18.37 | 18.93 | 4,615,687 | +0.31(+1.67%) |
Nov 08, 2016 | 18.37 | 18.81 | 18.28 | 18.62 | 4,179,841 | +0.10(+0.53%) |
Nov 07, 2016 | 18.50 | 18.60 | 18.19 | 18.52 | 4,461,948 | +0.27(+1.50%) |
Nov 04, 2016 | 18.53 | 18.56 | 17.96 | 18.25 | 4,865,987 | -0.40(-2.16%) |
Nov 03, 2016 | 19.22 | 19.25 | 18.39 | 18.65 | 9,773,293 | -0.54(-2.80%) |
Nov 02, 2016 | 19.06 | 19.35 | 18.89 | 19.19 | 4,553,863 | -0.11(-0.57%) |