Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.47 | 20.05 | 19.40 | 20.01 | 1,393,137 | +0.31(+1.59%) |
Jan 30, 2017 | 19.47 | 19.76 | 19.25 | 19.69 | 639,632 | +0.17(+0.86%) |
Jan 27, 2017 | 19.61 | 19.63 | 19.46 | 19.53 | 807,169 | -0.08(-0.39%) |
Jan 26, 2017 | 19.73 | 19.92 | 19.57 | 19.60 | 657,056 | -0.18(-0.93%) |
Jan 25, 2017 | 19.33 | 19.83 | 19.26 | 19.79 | 703,983 | +0.60(+3.11%) |
Jan 24, 2017 | 19.26 | 19.27 | 19.13 | 19.19 | 514,819 | +0.04(+0.20%) |
Jan 23, 2017 | 19.17 | 19.19 | 18.98 | 19.15 | 600,332 | -0.02(-0.12%) |
Jan 20, 2017 | 19.05 | 19.28 | 19.04 | 19.17 | 607,114 | +0.12(+0.64%) |
Jan 19, 2017 | 19.33 | 19.49 | 19.01 | 19.05 | 1,008,333 | -0.27(-1.39%) |
Jan 18, 2017 | 19.22 | 19.61 | 19.17 | 19.32 | 1,000,734 | +0.12(+0.64%) |
Jan 17, 2017 | 18.96 | 19.24 | 18.95 | 19.20 | 1,030,756 | +0.24(+1.25%) |
Jan 13, 2017 | 18.96 | 18.96 | 18.96 | 0 | -0.08(-0.44%) | |
Jan 12, 2017 | 19.14 | 19.18 | 19.00 | 19.04 | 668,813 | -0.07(-0.36%) |
Jan 11, 2017 | 19.55 | 19.56 | 19.01 | 19.11 | 980,763 | -0.49(-2.50%) |
Jan 10, 2017 | 19.73 | 20.05 | 19.59 | 19.60 | 879,524 | +0.29(+1.50%) |
Jan 09, 2017 | 19.46 | 19.48 | 19.24 | 19.31 | 685,642 | -0.11(-0.59%) |
Jan 06, 2017 | 19.64 | 19.71 | 19.42 | 19.43 | 1,006,559 | -0.21(-1.05%) |
Jan 05, 2017 | 19.56 | 19.73 | 19.42 | 19.63 | 1,182,296 | -0.09(-0.47%) |
Jan 04, 2017 | 19.48 | 19.89 | 19.48 | 19.73 | 972,645 | +0.34(+1.74%) |
Jan 03, 2017 | 19.40 | 19.57 | 19.34 | 19.39 | 1,703,819 | -0.01(-0.04%) |
Dec 30, 2016 | 19.40 | 19.40 | 19.40 | 0 | -0.13(-0.67%) | |
Dec 29, 2016 | 19.53 | 19.62 | 19.43 | 19.53 | 771,420 | +0.07(+0.35%) |
Dec 28, 2016 | 19.52 | 19.60 | 19.41 | 19.46 | 647,250 | -0.13(-0.66%) |
Dec 27, 2016 | 19.63 | 19.71 | 19.48 | 19.59 | 380,003 | +0.05(+0.27%) |
Dec 23, 2016 | 19.53 | 19.53 | 19.53 | 0 | -0.28(-1.43%) | |
Dec 22, 2016 | 20.25 | 20.25 | 19.76 | 19.82 | 1,192,086 | -0.41(-2.00%) |
Dec 21, 2016 | 20.16 | 20.26 | 20.00 | 20.22 | 589,182 | +0.13(+0.65%) |
Dec 20, 2016 | 20.15 | 20.33 | 20.06 | 20.09 | 828,136 | -0.02(-0.08%) |
Dec 19, 2016 | 21.35 | 21.35 | 20.11 | 20.11 | 2,712,596 | -1.17(-5.50%) |
Dec 16, 2016 | 21.13 | 21.38 | 21.07 | 21.28 | 1,099,526 | +0.21(+0.98%) |
Dec 15, 2016 | 21.05 | 21.09 | 20.91 | 21.07 | 697,492 | -0.05(-0.22%) |
Dec 14, 2016 | 21.32 | 21.46 | 21.06 | 21.12 | 1,052,751 | -0.24(-1.15%) |
Dec 13, 2016 | 21.42 | 21.52 | 21.35 | 21.36 | 725,671 | -0.02(-0.07%) |
Dec 12, 2016 | 21.41 | 21.47 | 21.15 | 21.38 | 1,064,193 | +0.03(+0.14%) |
Dec 09, 2016 | 21.15 | 21.37 | 21.15 | 21.35 | 571,469 | +0.18(+0.87%) |
Dec 08, 2016 | 21.21 | 21.27 | 21.07 | 21.16 | 881,472 | +0.02(+0.07%) |
Dec 07, 2016 | 20.78 | 21.23 | 20.78 | 21.15 | 783,319 | +0.28(+1.36%) |
Dec 06, 2016 | 20.61 | 20.88 | 20.54 | 20.86 | 905,968 | +0.24(+1.15%) |
Dec 05, 2016 | 21.15 | 21.19 | 20.63 | 20.63 | 951,754 | -0.37(-1.78%) |
Dec 02, 2016 | 20.80 | 21.30 | 20.80 | 21.00 | 1,406,348 | +0.16(+0.77%) |
Dec 01, 2016 | 20.76 | 21.02 | 20.74 | 20.84 | 1,343,485 | +0.05(+0.26%) |
Nov 30, 2016 | 21.18 | 21.38 | 20.78 | 20.79 | 1,224,332 | -0.42(-1.98%) |
Nov 29, 2016 | 21.10 | 21.28 | 21.05 | 21.21 | 865,778 | +0.01(+0.04%) |
Nov 28, 2016 | 20.98 | 21.27 | 20.95 | 21.20 | 1,199,267 | +0.27(+1.28%) |
Nov 25, 2016 | 20.89 | 21.05 | 20.72 | 20.93 | 292,130 | +0.02(+0.11%) |
Nov 23, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.16(+0.77%) | |
Nov 22, 2016 | 20.43 | 20.75 | 20.43 | 20.75 | 494,314 | +0.32(+1.57%) |
Nov 21, 2016 | 20.28 | 20.43 | 20.20 | 20.43 | 449,649 | +0.31(+1.56%) |
Nov 18, 2016 | 20.21 | 20.30 | 20.06 | 20.11 | 771,487 | -0.12(-0.60%) |
Nov 17, 2016 | 20.27 | 20.38 | 20.16 | 20.24 | 525,949 | +0.05(+0.27%) |
Nov 16, 2016 | 20.28 | 20.47 | 20.13 | 20.18 | 557,686 | -0.12(-0.59%) |
Nov 15, 2016 | 20.16 | 20.33 | 19.77 | 20.30 | 872,528 | +0.22(+1.10%) |
Nov 14, 2016 | 19.29 | 20.12 | 19.24 | 20.08 | 1,621,741 | +0.96(+5.04%) |
Nov 11, 2016 | 19.05 | 19.24 | 18.93 | 19.12 | 867,372 | -0.05(-0.24%) |
Nov 10, 2016 | 19.27 | 19.58 | 19.12 | 19.16 | 912,416 | -0.11(-0.55%) |
Nov 09, 2016 | 19.26 | 19.35 | 19.12 | 19.27 | 1,655,148 | -0.36(-1.82%) |
Nov 08, 2016 | 19.26 | 19.80 | 19.20 | 19.63 | 943,203 | +0.34(+1.77%) |
Nov 07, 2016 | 18.88 | 19.29 | 18.83 | 19.29 | 945,352 | +0.59(+3.17%) |
Nov 04, 2016 | 18.91 | 19.06 | 18.69 | 18.69 | 1,043,508 | -0.28(-1.48%) |
Nov 03, 2016 | 18.87 | 20.13 | 18.83 | 18.97 | 2,443,008 | -0.11(-0.60%) |
Nov 02, 2016 | 19.24 | 19.30 | 18.96 | 19.09 | 1,138,813 | -0.19(-0.98%) |