Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.10 | 20.44 | 19.90 | 20.40 | 1,814,821 | +0.28(+1.39%) |
Jan 30, 2017 | 19.88 | 20.14 | 19.62 | 20.12 | 1,348,911 | -0.01(-0.05%) |
Jan 27, 2017 | 20.48 | 20.48 | 20.05 | 20.13 | 2,019,016 | -0.32(-1.56%) |
Jan 26, 2017 | 20.68 | 20.88 | 20.38 | 20.45 | 1,659,062 | -0.24(-1.16%) |
Jan 25, 2017 | 20.20 | 20.74 | 20.20 | 20.69 | 1,197,743 | +0.59(+2.94%) |
Jan 24, 2017 | 19.72 | 20.21 | 19.72 | 20.10 | 1,937,270 | +0.38(+1.93%) |
Jan 23, 2017 | 19.81 | 19.90 | 19.55 | 19.72 | 1,987,412 | -0.30(-1.50%) |
Jan 20, 2017 | 20.62 | 20.64 | 19.93 | 20.02 | 1,607,239 | -0.55(-2.67%) |
Jan 19, 2017 | 20.43 | 20.90 | 20.41 | 20.57 | 2,578,576 | +0.23(+1.13%) |
Jan 18, 2017 | 20.25 | 20.45 | 20.01 | 20.34 | 1,257,688 | +0.03(+0.15%) |
Jan 17, 2017 | 20.54 | 20.54 | 19.99 | 20.31 | 1,579,024 | -0.38(-1.84%) |
Jan 13, 2017 | 20.69 | 20.69 | 20.69 | 0 | +0.22(+1.07%) | |
Jan 12, 2017 | 20.51 | 20.67 | 19.88 | 20.47 | 2,110,187 | -0.14(-0.68%) |
Jan 11, 2017 | 20.51 | 20.82 | 20.24 | 20.61 | 2,136,249 | +0.68(+3.41%) |
Jan 10, 2017 | 19.18 | 19.99 | 19.10 | 19.93 | 2,178,212 | +0.82(+4.29%) |
Jan 09, 2017 | 19.25 | 19.33 | 18.84 | 19.11 | 1,651,924 | -0.14(-0.73%) |
Jan 06, 2017 | 19.74 | 19.76 | 19.06 | 19.25 | 1,616,594 | -0.27(-1.38%) |
Jan 05, 2017 | 19.85 | 20.02 | 19.48 | 19.52 | 2,347,469 | -0.52(-2.59%) |
Jan 04, 2017 | 19.69 | 20.27 | 19.58 | 20.04 | 3,424,153 | +0.56(+2.87%) |
Jan 03, 2017 | 19.57 | 19.70 | 19.10 | 19.48 | 1,838,036 | +0.18(+0.93%) |
Dec 30, 2016 | 19.30 | 19.30 | 19.30 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.27 | 19.46 | 19.12 | 19.43 | 734,287 | +0.21(+1.09%) |
Dec 28, 2016 | 19.58 | 19.74 | 19.13 | 19.22 | 1,048,405 | -0.29(-1.49%) |
Dec 27, 2016 | 19.22 | 19.58 | 19.14 | 19.51 | 871,440 | +0.40(+2.09%) |
Dec 23, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.13(+0.68%) | |
Dec 22, 2016 | 19.14 | 19.14 | 18.77 | 18.98 | 1,108,499 | -0.27(-1.40%) |
Dec 21, 2016 | 18.78 | 19.39 | 18.67 | 19.25 | 1,167,351 | +0.42(+2.23%) |
Dec 20, 2016 | 18.99 | 19.13 | 18.69 | 18.83 | 1,860,844 | +0.30(+1.62%) |
Dec 19, 2016 | 18.63 | 18.69 | 18.07 | 18.53 | 1,299,084 | -0.07(-0.38%) |
Dec 16, 2016 | 18.54 | 18.99 | 18.47 | 18.60 | 3,453,295 | +0.56(+3.10%) |
Dec 15, 2016 | 17.48 | 18.08 | 17.39 | 18.04 | 867,859 | +0.57(+3.26%) |
Dec 14, 2016 | 17.81 | 17.93 | 17.36 | 17.47 | 1,139,608 | -0.52(-2.89%) |
Dec 13, 2016 | 18.24 | 18.25 | 17.82 | 17.99 | 996,113 | -0.04(-0.22%) |
Dec 12, 2016 | 18.02 | 18.26 | 17.90 | 18.03 | 1,172,084 | +0.02(+0.11%) |
Dec 09, 2016 | 17.98 | 18.09 | 17.72 | 18.01 | 942,822 | +0.11(+0.61%) |
Dec 08, 2016 | 17.61 | 17.93 | 17.34 | 17.90 | 1,433,001 | +0.41(+2.34%) |
Dec 07, 2016 | 16.76 | 17.64 | 16.76 | 17.49 | 1,864,767 | +0.80(+4.79%) |
Dec 06, 2016 | 16.14 | 16.93 | 16.08 | 16.69 | 1,381,875 | +0.68(+4.25%) |
Dec 05, 2016 | 16.02 | 16.17 | 15.70 | 16.01 | 980,112 | +0.21(+1.33%) |
Dec 02, 2016 | 16.24 | 16.40 | 15.77 | 15.80 | 1,274,396 | -0.42(-2.59%) |
Dec 01, 2016 | 16.39 | 16.73 | 16.22 | 16.22 | 2,144,565 | +0.56(+3.58%) |
Nov 30, 2016 | 15.48 | 15.71 | 15.19 | 15.66 | 2,108,861 | +0.29(+1.89%) |
Nov 29, 2016 | 15.60 | 15.81 | 15.34 | 15.37 | 1,691,204 | -0.22(-1.41%) |
Nov 28, 2016 | 15.94 | 16.19 | 15.54 | 15.59 | 1,319,444 | -0.39(-2.44%) |
Nov 25, 2016 | 16.10 | 16.23 | 15.90 | 15.98 | 435,166 | -0.06(-0.37%) |
Nov 23, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.08(+0.50%) | |
Nov 22, 2016 | 15.86 | 15.98 | 15.70 | 15.96 | 1,052,793 | +0.19(+1.20%) |
Nov 21, 2016 | 15.78 | 15.91 | 15.60 | 15.77 | 1,208,013 | +0.10(+0.64%) |
Nov 18, 2016 | 15.70 | 16.16 | 15.63 | 15.67 | 1,827,919 | -0.04(-0.25%) |
Nov 17, 2016 | 15.37 | 15.91 | 15.29 | 15.71 | 1,858,029 | +0.34(+2.21%) |
Nov 16, 2016 | 15.00 | 15.45 | 14.96 | 15.37 | 2,686,749 | +0.26(+1.72%) |
Nov 15, 2016 | 14.44 | 15.11 | 14.37 | 15.11 | 2,300,487 | +0.62(+4.28%) |
Nov 14, 2016 | 13.91 | 14.76 | 13.85 | 14.49 | 2,847,888 | +0.74(+5.38%) |
Nov 11, 2016 | 13.56 | 13.86 | 13.37 | 13.75 | 1,934,443 | +0.30(+2.23%) |
Nov 10, 2016 | 13.27 | 14.00 | 13.27 | 13.45 | 2,407,109 | -0.31(-2.25%) |
Nov 09, 2016 | 12.79 | 13.80 | 12.61 | 13.76 | 2,459,531 | +0.02(+0.15%) |
Nov 08, 2016 | 13.69 | 13.80 | 13.40 | 13.74 | 2,379,437 | -0.05(-0.36%) |
Nov 07, 2016 | 13.98 | 14.07 | 13.61 | 13.79 | 2,202,172 | +0.14(+1.03%) |
Nov 04, 2016 | 13.38 | 13.94 | 12.85 | 13.65 | 4,914,879 | -0.03(-0.22%) |
Nov 03, 2016 | 14.91 | 15.01 | 13.66 | 13.68 | 8,362,448 | -2.93(-17.64%) |
Nov 02, 2016 | 16.94 | 17.20 | 16.50 | 16.61 | 1,268,666 | -0.45(-2.64%) |