Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.65 | 21.25 | 19.80 | 20.00 | 1,238,783 | -0.70(-3.38%) |
Jan 30, 2017 | 20.60 | 21.02 | 20.25 | 20.70 | 840,531 | +0.15(+0.73%) |
Jan 27, 2017 | 19.55 | 21.25 | 19.43 | 20.55 | 2,240,005 | +1.00(+5.12%) |
Jan 26, 2017 | 18.95 | 20.00 | 18.95 | 19.55 | 1,179,803 | +0.60(+3.17%) |
Jan 25, 2017 | 18.90 | 19.10 | 18.68 | 18.95 | 798,414 | +0.05(+0.26%) |
Jan 24, 2017 | 18.75 | 19.15 | 18.30 | 18.90 | 712,043 | +0.15(+0.80%) |
Jan 23, 2017 | 18.65 | 18.90 | 18.45 | 18.75 | 699,731 | +0.10(+0.54%) |
Jan 20, 2017 | 18.45 | 19.10 | 18.45 | 18.65 | 872,386 | +0.25(+1.36%) |
Jan 19, 2017 | 17.90 | 19.30 | 17.85 | 18.40 | 4,805,734 | +1.40(+8.24%) |
Jan 18, 2017 | 16.50 | 17.15 | 15.65 | 17.00 | 1,359,207 | -0.40(-2.30%) |
Jan 17, 2017 | 18.15 | 18.25 | 17.15 | 17.40 | 445,140 | -0.95(-5.18%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | +0.45(+2.51%) | |
Jan 12, 2017 | 18.15 | 18.30 | 17.88 | 17.90 | 397,886 | -0.30(-1.65%) |
Jan 11, 2017 | 18.05 | 18.90 | 18.00 | 18.20 | 713,113 | +0.15(+0.83%) |
Jan 10, 2017 | 17.40 | 18.35 | 17.30 | 18.05 | 586,938 | +0.65(+3.74%) |
Jan 09, 2017 | 16.45 | 17.55 | 16.25 | 17.40 | 566,970 | +0.85(+5.14%) |
Jan 06, 2017 | 16.50 | 16.80 | 16.35 | 16.55 | 749,679 | +0.15(+0.91%) |
Jan 05, 2017 | 16.50 | 16.80 | 16.25 | 16.40 | 349,126 | -0.10(-0.61%) |
Jan 04, 2017 | 16.75 | 16.90 | 16.40 | 16.50 | 394,060 | +0.00(+0.00%) |
Jan 03, 2017 | 16.65 | 16.70 | 16.40 | 16.50 | 358,469 | +0.00(+0.00%) |
Dec 30, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.15(-0.90%) | |
Dec 29, 2016 | 16.65 | 16.95 | 16.45 | 16.65 | 186,742 | +0.10(+0.60%) |
Dec 28, 2016 | 16.75 | 16.90 | 16.45 | 16.55 | 128,890 | -0.20(-1.19%) |
Dec 27, 2016 | 16.80 | 17.20 | 16.65 | 16.75 | 115,840 | -0.10(-0.59%) |
Dec 23, 2016 | 16.85 | 16.85 | 16.85 | 0 | +0.10(+0.60%) | |
Dec 22, 2016 | 16.55 | 17.09 | 16.40 | 16.75 | 167,287 | +0.15(+0.90%) |
Dec 21, 2016 | 16.30 | 16.68 | 16.25 | 16.60 | 297,712 | +0.25(+1.53%) |
Dec 20, 2016 | 16.50 | 16.75 | 16.25 | 16.35 | 646,913 | -0.05(-0.30%) |
Dec 19, 2016 | 16.80 | 17.25 | 16.30 | 16.40 | 354,905 | -0.45(-2.67%) |
Dec 16, 2016 | 16.75 | 17.35 | 16.60 | 16.85 | 541,883 | +0.05(+0.30%) |
Dec 15, 2016 | 16.75 | 17.30 | 16.40 | 16.80 | 665,096 | -0.05(-0.30%) |
Dec 14, 2016 | 16.05 | 16.95 | 15.80 | 16.85 | 739,175 | +0.65(+4.01%) |
Dec 13, 2016 | 17.00 | 17.00 | 16.00 | 16.20 | 427,288 | -0.85(-4.99%) |
Dec 12, 2016 | 17.65 | 17.85 | 16.95 | 17.05 | 181,057 | -0.65(-3.67%) |
Dec 09, 2016 | 18.55 | 18.65 | 17.55 | 17.70 | 279,047 | -0.80(-4.32%) |
Dec 08, 2016 | 18.75 | 19.00 | 18.40 | 18.50 | 299,460 | -0.30(-1.60%) |
Dec 07, 2016 | 18.95 | 19.10 | 18.57 | 18.80 | 356,632 | -0.20(-1.05%) |
Dec 06, 2016 | 18.50 | 19.05 | 18.10 | 19.00 | 451,220 | +0.55(+2.98%) |
Dec 05, 2016 | 17.90 | 18.55 | 17.80 | 18.45 | 354,664 | +0.50(+2.79%) |
Dec 02, 2016 | 18.05 | 18.15 | 17.80 | 17.95 | 281,080 | -0.20(-1.10%) |
Dec 01, 2016 | 18.45 | 18.45 | 17.90 | 18.15 | 372,357 | -0.20(-1.09%) |
Nov 30, 2016 | 18.00 | 18.50 | 18.00 | 18.35 | 453,241 | +0.25(+1.38%) |
Nov 29, 2016 | 18.05 | 18.30 | 17.80 | 18.10 | 398,120 | +0.15(+0.84%) |
Nov 28, 2016 | 18.60 | 18.60 | 17.88 | 17.95 | 329,858 | -0.20(-1.10%) |
Nov 25, 2016 | 18.45 | 18.45 | 18.00 | 18.15 | 101,479 | -0.15(-0.82%) |
Nov 23, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.45(+2.52%) | |
Nov 22, 2016 | 17.75 | 17.90 | 17.30 | 17.85 | 185,241 | +0.15(+0.85%) |
Nov 21, 2016 | 17.35 | 17.90 | 17.35 | 17.70 | 285,619 | +0.30(+1.72%) |
Nov 18, 2016 | 17.50 | 17.50 | 16.75 | 17.40 | 386,727 | -0.05(-0.29%) |
Nov 17, 2016 | 17.15 | 17.50 | 17.15 | 17.45 | 202,403 | +0.35(+2.05%) |
Nov 16, 2016 | 17.35 | 18.20 | 17.10 | 17.10 | 342,636 | +0.15(+0.88%) |
Nov 15, 2016 | 16.75 | 17.30 | 16.55 | 16.95 | 229,805 | +0.00(+0.00%) |
Nov 14, 2016 | 17.90 | 18.50 | 16.90 | 16.95 | 437,968 | -0.95(-5.31%) |
Nov 11, 2016 | 17.55 | 18.35 | 17.55 | 17.90 | 377,590 | +0.20(+1.13%) |
Nov 10, 2016 | 17.30 | 17.80 | 17.05 | 17.70 | 366,788 | +0.60(+3.51%) |
Nov 09, 2016 | 17.00 | 17.10 | 16.45 | 17.10 | 233,233 | +0.05(+0.29%) |
Nov 08, 2016 | 16.80 | 17.50 | 16.25 | 17.05 | 273,178 | +0.15(+0.89%) |
Nov 07, 2016 | 16.00 | 17.15 | 16.00 | 16.90 | 507,884 | +1.10(+6.96%) |
Nov 04, 2016 | 15.85 | 16.25 | 15.75 | 15.80 | 246,476 | +0.05(+0.32%) |
Nov 03, 2016 | 15.95 | 16.10 | 15.60 | 15.75 | 287,227 | -0.20(-1.25%) |
Nov 02, 2016 | 16.45 | 16.60 | 15.90 | 15.95 | 258,618 | -0.55(-3.33%) |