Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.19 | 19.53 | 19.13 | 19.42 | 1,142,755 | +0.08(+0.40%) |
Jan 30, 2017 | 19.34 | 19.38 | 19.03 | 19.34 | 864,838 | -0.19(-0.98%) |
Jan 27, 2017 | 19.65 | 19.80 | 19.34 | 19.53 | 563,465 | -0.19(-0.97%) |
Jan 26, 2017 | 19.69 | 19.92 | 19.57 | 19.72 | 807,916 | +0.00(+0.00%) |
Jan 25, 2017 | 19.65 | 19.95 | 19.45 | 19.72 | 1,264,025 | +0.31(+1.58%) |
Jan 24, 2017 | 18.99 | 19.49 | 18.88 | 19.42 | 1,517,189 | +0.54(+2.85%) |
Jan 23, 2017 | 18.84 | 19.03 | 18.65 | 18.88 | 1,161,807 | -0.12(-0.61%) |
Jan 20, 2017 | 19.03 | 19.42 | 18.88 | 18.99 | 1,453,366 | +0.35(+1.85%) |
Jan 19, 2017 | 18.73 | 18.84 | 18.46 | 18.65 | 855,767 | +0.00(+0.00%) |
Jan 18, 2017 | 18.69 | 18.73 | 18.44 | 18.65 | 1,329,697 | +0.12(+0.62%) |
Jan 17, 2017 | 19.03 | 19.03 | 18.19 | 18.53 | 894,236 | -0.77(-3.98%) |
Jan 13, 2017 | 19.30 | 19.30 | 19.30 | 0 | +0.31(+1.62%) | |
Jan 12, 2017 | 19.26 | 19.42 | 18.88 | 18.99 | 1,104,264 | -0.46(-2.37%) |
Jan 11, 2017 | 19.38 | 19.45 | 19.15 | 19.45 | 1,967,629 | +0.04(+0.20%) |
Jan 10, 2017 | 18.99 | 19.45 | 18.88 | 19.42 | 1,518,313 | +0.50(+2.64%) |
Jan 09, 2017 | 18.99 | 19.07 | 18.76 | 18.92 | 1,275,660 | -0.27(-1.40%) |
Jan 06, 2017 | 19.26 | 19.38 | 19.11 | 19.19 | 877,883 | +0.04(+0.20%) |
Jan 05, 2017 | 19.34 | 19.45 | 18.99 | 19.15 | 938,718 | -0.27(-1.38%) |
Jan 04, 2017 | 19.19 | 19.49 | 19.15 | 19.42 | 1,225,352 | +0.27(+1.40%) |
Jan 03, 2017 | 19.42 | 19.46 | 18.90 | 19.15 | 1,105,427 | +0.19(+1.01%) |
Dec 30, 2016 | 18.96 | 18.96 | 18.96 | 0 | -0.12(-0.60%) | |
Dec 29, 2016 | 19.19 | 19.34 | 18.88 | 19.07 | 639,336 | -0.12(-0.60%) |
Dec 28, 2016 | 19.30 | 19.42 | 19.09 | 19.19 | 525,719 | -0.12(-0.60%) |
Dec 27, 2016 | 19.30 | 19.36 | 19.19 | 19.30 | 478,273 | +0.04(+0.20%) |
Dec 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 19.30 | 19.38 | 19.07 | 19.22 | 830,505 | -0.04(-0.20%) |
Dec 21, 2016 | 19.30 | 19.47 | 19.15 | 19.26 | 837,575 | +0.00(+0.00%) |
Dec 20, 2016 | 19.34 | 19.38 | 19.15 | 19.26 | 750,418 | +0.15(+0.80%) |
Dec 19, 2016 | 18.88 | 19.11 | 18.76 | 19.11 | 985,485 | +0.19(+1.01%) |
Dec 16, 2016 | 19.30 | 19.51 | 18.76 | 18.92 | 3,217,944 | -0.35(-1.79%) |
Dec 15, 2016 | 19.11 | 19.34 | 18.92 | 19.26 | 1,399,238 | +0.38(+2.03%) |
Dec 14, 2016 | 18.84 | 19.19 | 18.73 | 18.88 | 1,356,164 | -0.12(-0.61%) |
Dec 13, 2016 | 18.88 | 19.07 | 18.73 | 18.99 | 1,084,824 | +0.15(+0.81%) |
Dec 12, 2016 | 19.15 | 19.22 | 18.76 | 18.84 | 1,084,330 | -0.38(-2.00%) |
Dec 09, 2016 | 19.19 | 19.34 | 18.88 | 19.22 | 1,138,937 | +0.00(+0.00%) |
Dec 08, 2016 | 18.92 | 19.34 | 18.73 | 19.22 | 1,893,142 | +0.50(+2.66%) |
Dec 07, 2016 | 18.38 | 18.73 | 18.27 | 18.73 | 1,365,280 | +0.35(+1.88%) |
Dec 06, 2016 | 18.04 | 18.42 | 17.88 | 18.38 | 1,191,454 | +0.46(+2.57%) |
Dec 05, 2016 | 17.73 | 18.00 | 17.73 | 17.92 | 1,092,129 | +0.35(+1.97%) |
Dec 02, 2016 | 17.73 | 17.77 | 17.46 | 17.57 | 914,386 | -0.19(-1.08%) |
Dec 01, 2016 | 17.77 | 17.88 | 17.57 | 17.77 | 1,553,791 | +0.23(+1.31%) |
Nov 30, 2016 | 17.42 | 17.65 | 17.34 | 17.54 | 972,570 | +0.35(+2.01%) |
Nov 29, 2016 | 17.08 | 17.42 | 17.08 | 17.19 | 915,772 | +0.17(+0.99%) |
Nov 28, 2016 | 17.29 | 17.56 | 16.98 | 17.02 | 1,044,394 | -0.53(-3.04%) |
Nov 25, 2016 | 17.63 | 17.71 | 17.44 | 17.56 | 483,334 | -0.08(-0.43%) |
Nov 23, 2016 | 17.63 | 17.63 | 17.63 | 0 | +0.08(+0.43%) | |
Nov 22, 2016 | 17.52 | 17.59 | 17.35 | 17.56 | 1,159,571 | +0.11(+0.66%) |
Nov 21, 2016 | 17.52 | 17.52 | 17.21 | 17.44 | 1,218,459 | +0.00(+0.00%) |
Nov 18, 2016 | 17.21 | 17.48 | 17.06 | 17.44 | 1,215,915 | +0.27(+1.56%) |
Nov 17, 2016 | 17.17 | 17.33 | 17.02 | 17.17 | 1,342,926 | +0.04(+0.22%) |
Nov 16, 2016 | 17.33 | 17.44 | 16.95 | 17.14 | 1,271,952 | -0.38(-2.18%) |
Nov 15, 2016 | 17.29 | 17.52 | 17.00 | 17.52 | 1,248,338 | +0.15(+0.88%) |
Nov 14, 2016 | 17.56 | 18.01 | 17.27 | 17.37 | 2,416,373 | +0.15(+0.89%) |
Nov 11, 2016 | 16.56 | 17.37 | 16.41 | 17.21 | 2,400,791 | +0.53(+3.20%) |
Nov 10, 2016 | 16.37 | 16.95 | 16.32 | 16.68 | 1,959,072 | +0.61(+3.80%) |
Nov 09, 2016 | 15.65 | 16.26 | 15.50 | 16.07 | 1,597,170 | +0.73(+4.73%) |
Nov 08, 2016 | 15.42 | 15.50 | 15.23 | 15.34 | 689,938 | -0.11(-0.74%) |
Nov 07, 2016 | 15.42 | 15.53 | 15.27 | 15.46 | 1,128,135 | +0.38(+2.53%) |
Nov 04, 2016 | 15.08 | 15.34 | 15.00 | 15.08 | 827,048 | +0.00(+0.00%) |
Nov 03, 2016 | 15.15 | 15.36 | 15.04 | 15.08 | 1,062,175 | +0.00(+0.00%) |
Nov 02, 2016 | 15.38 | 15.46 | 15.02 | 15.08 | 1,446,625 | -0.42(-2.71%) |