Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.20 | 19.20 | 18.65 | 18.90 | 25,481 | -0.25(-1.31%) |
Jan 30, 2017 | 19.50 | 19.58 | 19.10 | 19.15 | 22,547 | -0.40(-2.05%) |
Jan 27, 2017 | 19.80 | 19.80 | 19.50 | 19.55 | 11,647 | -0.35(-1.76%) |
Jan 26, 2017 | 19.77 | 20.20 | 19.70 | 19.90 | 26,166 | +0.10(+0.51%) |
Jan 25, 2017 | 19.35 | 19.95 | 19.35 | 19.80 | 9,693 | +0.50(+2.59%) |
Jan 24, 2017 | 19.50 | 19.50 | 19.25 | 19.30 | 10,209 | -0.20(-1.03%) |
Jan 23, 2017 | 19.85 | 19.90 | 19.50 | 19.50 | 11,110 | -0.30(-1.52%) |
Jan 20, 2017 | 19.95 | 19.95 | 19.55 | 19.80 | 12,390 | +0.05(+0.25%) |
Jan 19, 2017 | 20.15 | 20.25 | 19.70 | 19.75 | 8,145 | -0.55(-2.71%) |
Jan 18, 2017 | 20.20 | 20.40 | 20.15 | 20.30 | 13,695 | +0.05(+0.25%) |
Jan 17, 2017 | 19.90 | 20.45 | 19.81 | 20.25 | 42,843 | +0.30(+1.50%) |
Jan 13, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.25(+1.27%) | |
Jan 12, 2017 | 20.05 | 20.05 | 19.66 | 19.70 | 16,852 | -0.45(-2.23%) |
Jan 11, 2017 | 20.35 | 20.80 | 19.75 | 20.15 | 15,865 | -0.15(-0.74%) |
Jan 10, 2017 | 20.30 | 20.84 | 20.15 | 20.30 | 22,275 | -0.05(-0.25%) |
Jan 09, 2017 | 20.55 | 20.55 | 20.18 | 20.35 | 21,171 | -0.20(-0.97%) |
Jan 06, 2017 | 20.50 | 20.80 | 20.35 | 20.55 | 25,120 | +0.20(+0.98%) |
Jan 05, 2017 | 19.35 | 20.45 | 19.35 | 20.35 | 35,754 | +0.85(+4.36%) |
Jan 04, 2017 | 19.15 | 19.60 | 19.15 | 19.50 | 21,533 | +0.27(+1.43%) |
Jan 03, 2017 | 19.40 | 19.40 | 19.05 | 19.23 | 18,446 | +0.08(+0.39%) |
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.40(-2.05%) | |
Dec 29, 2016 | 19.20 | 19.65 | 18.90 | 19.55 | 14,714 | +0.45(+2.36%) |
Dec 28, 2016 | 19.50 | 19.59 | 18.86 | 19.10 | 22,914 | -0.34(-1.77%) |
Dec 27, 2016 | 19.50 | 19.70 | 19.30 | 19.45 | 14,963 | -0.20(-1.04%) |
Dec 23, 2016 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 20.30 | 20.35 | 19.60 | 19.65 | 13,411 | -0.70(-3.44%) |
Dec 21, 2016 | 20.05 | 20.35 | 19.80 | 20.35 | 15,375 | +0.15(+0.74%) |
Dec 20, 2016 | 19.80 | 20.35 | 19.70 | 20.20 | 14,395 | +0.40(+2.02%) |
Dec 19, 2016 | 19.75 | 19.98 | 19.60 | 19.80 | 23,920 | -0.20(-1.00%) |
Dec 16, 2016 | 20.40 | 20.40 | 19.95 | 20.00 | 11,347 | -0.35(-1.72%) |
Dec 15, 2016 | 20.55 | 20.60 | 20.20 | 20.35 | 18,483 | +0.05(+0.25%) |
Dec 14, 2016 | 19.65 | 20.43 | 19.65 | 20.30 | 29,649 | +0.40(+2.01%) |
Dec 13, 2016 | 20.20 | 20.50 | 19.55 | 19.90 | 27,718 | -0.50(-2.45%) |
Dec 12, 2016 | 20.25 | 20.65 | 19.10 | 20.40 | 19,070 | -0.20(-0.97%) |
Dec 09, 2016 | 20.50 | 20.80 | 20.41 | 20.60 | 17,557 | +0.10(+0.49%) |
Dec 08, 2016 | 20.20 | 20.70 | 19.95 | 20.50 | 27,657 | +0.20(+0.99%) |
Dec 07, 2016 | 19.35 | 20.40 | 18.60 | 20.30 | 80,749 | +0.90(+4.64%) |
Dec 06, 2016 | 18.90 | 19.50 | 18.60 | 19.40 | 25,423 | +0.30(+1.57%) |
Dec 05, 2016 | 19.25 | 20.30 | 18.44 | 19.10 | 73,047 | -0.45(-2.30%) |
Dec 02, 2016 | 20.30 | 20.30 | 19.30 | 19.55 | 18,605 | -0.65(-3.22%) |
Dec 01, 2016 | 20.00 | 20.35 | 19.98 | 20.20 | 18,585 | +0.20(+1.00%) |
Nov 30, 2016 | 20.45 | 20.52 | 19.85 | 20.00 | 24,679 | -0.25(-1.23%) |
Nov 29, 2016 | 20.35 | 20.40 | 20.00 | 20.25 | 14,216 | +0.05(+0.25%) |
Nov 28, 2016 | 20.60 | 20.60 | 19.90 | 20.20 | 36,789 | -0.35(-1.70%) |
Nov 25, 2016 | 20.00 | 20.55 | 19.75 | 20.55 | 11,972 | +0.60(+3.01%) |
Nov 23, 2016 | 19.95 | 19.95 | 19.95 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 20.30 | 20.30 | 19.75 | 20.00 | 28,060 | -0.30(-1.48%) |
Nov 21, 2016 | 19.95 | 20.90 | 19.95 | 20.30 | 45,376 | +0.50(+2.53%) |
Nov 18, 2016 | 20.20 | 20.20 | 19.55 | 19.80 | 25,160 | -0.15(-0.75%) |
Nov 17, 2016 | 19.70 | 20.25 | 19.30 | 19.95 | 35,629 | +0.20(+1.01%) |
Nov 16, 2016 | 18.80 | 20.20 | 18.75 | 19.75 | 23,214 | +0.85(+4.50%) |
Nov 15, 2016 | 19.15 | 19.59 | 18.85 | 18.90 | 11,087 | -0.10(-0.53%) |
Nov 14, 2016 | 19.75 | 20.40 | 18.93 | 19.00 | 53,569 | -1.15(-5.71%) |
Nov 11, 2016 | 19.65 | 20.50 | 19.05 | 20.15 | 118,634 | +1.00(+5.22%) |
Nov 10, 2016 | 17.90 | 19.50 | 17.89 | 19.15 | 123,916 | +2.95(+18.21%) |
Nov 09, 2016 | 16.00 | 16.32 | 15.73 | 16.20 | 38,786 | +0.05(+0.31%) |
Nov 08, 2016 | 16.51 | 16.60 | 15.75 | 16.15 | 44,960 | -0.45(-2.71%) |
Nov 07, 2016 | 16.80 | 16.89 | 16.50 | 16.60 | 14,959 | +0.05(+0.30%) |
Nov 04, 2016 | 16.70 | 17.00 | 16.55 | 16.55 | 8,109 | -0.10(-0.60%) |
Nov 03, 2016 | 17.00 | 17.15 | 16.41 | 16.65 | 12,335 | -0.30(-1.77%) |
Nov 02, 2016 | 16.60 | 17.15 | 16.60 | 16.95 | 28,017 | +0.35(+2.11%) |