Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.60 | 18.95 | 18.60 | 18.90 | 827,116 | +0.25(+1.34%) |
Jan 30, 2017 | 19.00 | 19.05 | 18.60 | 18.65 | 585,422 | -0.45(-2.36%) |
Jan 27, 2017 | 19.60 | 19.80 | 19.05 | 19.10 | 428,722 | -0.45(-2.30%) |
Jan 26, 2017 | 19.75 | 19.95 | 19.40 | 19.55 | 616,023 | -0.20(-1.01%) |
Jan 25, 2017 | 20.00 | 20.20 | 19.70 | 19.75 | 624,783 | -0.20(-1.00%) |
Jan 24, 2017 | 19.50 | 19.95 | 19.50 | 19.95 | 422,775 | +0.45(+2.31%) |
Jan 23, 2017 | 19.80 | 19.95 | 19.35 | 19.50 | 405,137 | -0.30(-1.52%) |
Jan 20, 2017 | 20.00 | 20.15 | 19.55 | 19.80 | 1,364,063 | +0.70(+3.66%) |
Jan 19, 2017 | 19.70 | 19.80 | 19.10 | 19.10 | 649,260 | -0.65(-3.29%) |
Jan 18, 2017 | 19.70 | 19.93 | 19.55 | 19.75 | 433,237 | +0.10(+0.51%) |
Jan 17, 2017 | 19.95 | 20.15 | 19.62 | 19.65 | 597,869 | -0.45(-2.24%) |
Jan 13, 2017 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.25 | 20.35 | 19.75 | 20.10 | 595,671 | -0.20(-0.99%) |
Jan 11, 2017 | 20.50 | 20.60 | 20.15 | 20.30 | 571,649 | -0.20(-0.98%) |
Jan 10, 2017 | 20.75 | 20.80 | 20.45 | 20.50 | 633,319 | -0.30(-1.44%) |
Jan 09, 2017 | 20.85 | 21.20 | 20.60 | 20.80 | 448,369 | -0.15(-0.72%) |
Jan 06, 2017 | 21.00 | 21.25 | 20.65 | 20.95 | 630,789 | +0.05(+0.24%) |
Jan 05, 2017 | 21.15 | 21.15 | 20.80 | 20.90 | 361,524 | -0.25(-1.18%) |
Jan 04, 2017 | 20.65 | 21.25 | 20.55 | 21.15 | 937,643 | +0.60(+2.92%) |
Jan 03, 2017 | 20.80 | 21.00 | 20.40 | 20.55 | 1,054,490 | -0.35(-1.67%) |
Dec 30, 2016 | 20.90 | 20.90 | 20.90 | 0 | +0.35(+1.70%) | |
Dec 29, 2016 | 19.95 | 20.55 | 19.95 | 20.55 | 434,983 | +0.50(+2.49%) |
Dec 28, 2016 | 20.15 | 20.40 | 19.75 | 20.05 | 587,529 | -0.20(-0.99%) |
Dec 27, 2016 | 20.00 | 20.43 | 19.85 | 20.25 | 534,007 | +0.05(+0.25%) |
Dec 23, 2016 | 20.20 | 20.20 | 20.20 | 0 | -0.20(-0.98%) | |
Dec 22, 2016 | 20.45 | 20.50 | 20.05 | 20.40 | 329,866 | -0.20(-0.97%) |
Dec 21, 2016 | 21.10 | 21.15 | 20.55 | 20.60 | 850,854 | -0.50(-2.37%) |
Dec 20, 2016 | 21.00 | 21.20 | 20.90 | 21.10 | 735,137 | +0.30(+1.44%) |
Dec 19, 2016 | 21.00 | 21.05 | 20.75 | 20.80 | 490,250 | -0.10(-0.48%) |
Dec 16, 2016 | 21.00 | 21.25 | 20.65 | 20.90 | 4,440,361 | +0.00(+0.00%) |
Dec 15, 2016 | 21.45 | 21.68 | 20.85 | 20.90 | 1,077,998 | -0.60(-2.79%) |
Dec 14, 2016 | 21.45 | 21.65 | 21.00 | 21.50 | 1,200,037 | -0.05(-0.23%) |
Dec 13, 2016 | 21.60 | 21.65 | 21.40 | 21.55 | 806,626 | -0.05(-0.23%) |
Dec 12, 2016 | 21.45 | 21.65 | 21.15 | 21.60 | 694,519 | -0.05(-0.23%) |
Dec 09, 2016 | 21.60 | 21.70 | 21.15 | 21.65 | 918,714 | +0.15(+0.70%) |
Dec 08, 2016 | 21.00 | 21.90 | 20.85 | 21.50 | 1,018,769 | +0.50(+2.38%) |
Dec 07, 2016 | 20.10 | 21.00 | 20.10 | 21.00 | 668,355 | +0.85(+4.22%) |
Dec 06, 2016 | 20.00 | 20.20 | 19.82 | 20.15 | 420,412 | +0.25(+1.26%) |
Dec 05, 2016 | 19.75 | 20.10 | 19.65 | 19.90 | 642,712 | +0.25(+1.27%) |
Dec 02, 2016 | 19.80 | 20.00 | 19.43 | 19.65 | 578,627 | -0.15(-0.76%) |
Dec 01, 2016 | 20.20 | 20.50 | 19.55 | 19.80 | 1,365,350 | -0.45(-2.22%) |
Nov 30, 2016 | 20.70 | 20.75 | 20.15 | 20.25 | 625,089 | -0.55(-2.64%) |
Nov 29, 2016 | 21.85 | 22.00 | 20.70 | 20.80 | 1,496,704 | +0.05(+0.24%) |
Nov 28, 2016 | 20.60 | 20.80 | 20.55 | 20.75 | 812,424 | +0.05(+0.24%) |
Nov 25, 2016 | 20.65 | 20.85 | 20.50 | 20.70 | 236,910 | +0.00(+0.00%) |
Nov 23, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.05(-0.24%) | |
Nov 22, 2016 | 20.00 | 20.80 | 19.82 | 20.75 | 589,157 | +0.75(+3.75%) |
Nov 21, 2016 | 20.25 | 20.50 | 19.82 | 20.00 | 797,931 | -0.30(-1.48%) |
Nov 18, 2016 | 20.85 | 21.00 | 20.20 | 20.30 | 751,533 | -0.45(-2.17%) |
Nov 17, 2016 | 20.90 | 21.25 | 20.70 | 20.75 | 864,124 | -0.20(-0.95%) |
Nov 16, 2016 | 21.00 | 21.15 | 20.95 | 20.95 | 461,803 | -0.05(-0.24%) |
Nov 15, 2016 | 20.80 | 21.15 | 20.65 | 21.00 | 769,071 | +0.30(+1.45%) |
Nov 14, 2016 | 21.55 | 21.75 | 20.55 | 20.70 | 834,686 | -0.75(-3.50%) |
Nov 11, 2016 | 20.70 | 21.65 | 20.50 | 21.45 | 1,553,277 | +0.75(+3.62%) |
Nov 10, 2016 | 21.00 | 21.30 | 20.70 | 20.70 | 1,368,934 | -0.30(-1.43%) |
Nov 09, 2016 | 20.65 | 21.10 | 20.65 | 21.00 | 1,436,815 | +0.30(+1.45%) |
Nov 08, 2016 | 20.85 | 21.00 | 20.62 | 20.70 | 898,677 | -0.30(-1.43%) |
Nov 07, 2016 | 21.35 | 21.50 | 20.70 | 21.00 | 1,464,991 | +0.00(+0.00%) |
Nov 04, 2016 | 20.20 | 22.05 | 20.05 | 21.00 | 1,921,903 | +1.90(+9.95%) |
Nov 03, 2016 | 19.55 | 19.80 | 19.10 | 19.10 | 903,309 | -0.45(-2.30%) |
Nov 02, 2016 | 19.70 | 20.02 | 19.50 | 19.55 | 781,666 | -0.25(-1.26%) |