Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.42 | 19.75 | 19.28 | 19.72 | 400,437 | +0.24(+1.23%) |
Jan 30, 2017 | 19.62 | 19.69 | 19.19 | 19.48 | 552,683 | -0.17(-0.87%) |
Jan 27, 2017 | 19.96 | 20.09 | 19.51 | 19.65 | 387,836 | -0.26(-1.31%) |
Jan 26, 2017 | 20.16 | 20.24 | 19.81 | 19.91 | 456,561 | -0.09(-0.45%) |
Jan 25, 2017 | 19.71 | 20.20 | 19.71 | 20.00 | 700,287 | +0.13(+0.65%) |
Jan 24, 2017 | 19.57 | 20.09 | 19.54 | 19.87 | 696,172 | +0.26(+1.33%) |
Jan 23, 2017 | 19.81 | 19.91 | 19.16 | 19.61 | 622,352 | -0.15(-0.76%) |
Jan 20, 2017 | 19.90 | 20.24 | 19.71 | 19.76 | 721,827 | -0.12(-0.60%) |
Jan 19, 2017 | 19.42 | 20.30 | 19.16 | 19.88 | 952,040 | +0.43(+2.21%) |
Jan 18, 2017 | 19.44 | 19.69 | 19.27 | 19.45 | 489,000 | +0.01(+0.05%) |
Jan 17, 2017 | 19.35 | 19.52 | 19.11 | 19.44 | 620,249 | +0.07(+0.36%) |
Jan 13, 2017 | 19.37 | 19.37 | 19.37 | 0 | +0.53(+2.81%) | |
Jan 12, 2017 | 18.79 | 18.98 | 18.24 | 18.84 | 419,296 | -0.03(-0.16%) |
Jan 11, 2017 | 18.88 | 19.12 | 18.63 | 18.87 | 506,325 | +0.09(+0.48%) |
Jan 10, 2017 | 19.59 | 19.93 | 18.69 | 18.78 | 1,242,041 | +0.03(+0.16%) |
Jan 09, 2017 | 18.01 | 19.05 | 17.93 | 18.75 | 1,121,033 | +0.77(+4.28%) |
Jan 06, 2017 | 17.94 | 18.17 | 17.72 | 17.98 | 446,386 | +0.21(+1.18%) |
Jan 05, 2017 | 18.18 | 18.49 | 17.63 | 17.77 | 560,690 | -0.44(-2.42%) |
Jan 04, 2017 | 18.00 | 18.57 | 18.00 | 18.21 | 1,007,759 | +0.32(+1.79%) |
Jan 03, 2017 | 16.88 | 17.93 | 16.88 | 17.89 | 1,901,308 | +1.35(+8.16%) |
Dec 30, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.13(-0.78%) | |
Dec 29, 2016 | 16.95 | 17.09 | 16.45 | 16.67 | 969,190 | -0.34(-2.00%) |
Dec 28, 2016 | 17.77 | 17.77 | 16.95 | 17.01 | 980,954 | -0.76(-4.28%) |
Dec 27, 2016 | 17.67 | 18.06 | 17.61 | 17.77 | 608,594 | -0.12(-0.67%) |
Dec 23, 2016 | 17.89 | 17.89 | 17.89 | 0 | +0.06(+0.34%) | |
Dec 22, 2016 | 18.18 | 18.21 | 17.73 | 17.83 | 546,594 | -0.42(-2.30%) |
Dec 21, 2016 | 18.57 | 18.79 | 18.10 | 18.25 | 531,080 | -0.43(-2.30%) |
Dec 20, 2016 | 19.02 | 19.13 | 18.28 | 18.68 | 722,258 | -0.38(-1.99%) |
Dec 19, 2016 | 18.95 | 19.25 | 18.83 | 19.06 | 529,574 | +0.11(+0.58%) |
Dec 16, 2016 | 19.08 | 19.56 | 18.80 | 18.95 | 788,458 | -0.08(-0.42%) |
Dec 15, 2016 | 19.12 | 19.49 | 18.61 | 19.03 | 637,365 | -0.10(-0.52%) |
Dec 14, 2016 | 19.86 | 19.90 | 19.04 | 19.13 | 1,057,316 | -0.83(-4.16%) |
Dec 13, 2016 | 19.80 | 20.13 | 19.52 | 19.96 | 976,110 | +0.22(+1.11%) |
Dec 12, 2016 | 19.58 | 19.81 | 19.16 | 19.74 | 750,997 | +0.11(+0.56%) |
Dec 09, 2016 | 19.65 | 19.91 | 19.51 | 19.63 | 815,597 | +0.01(+0.05%) |
Dec 08, 2016 | 18.90 | 19.71 | 18.72 | 19.62 | 813,591 | +0.68(+3.59%) |
Dec 07, 2016 | 18.97 | 19.00 | 18.74 | 18.94 | 926,092 | -0.21(-1.10%) |
Dec 06, 2016 | 19.06 | 19.30 | 18.91 | 19.15 | 890,699 | +0.10(+0.52%) |
Dec 05, 2016 | 18.00 | 19.09 | 18.00 | 19.05 | 1,461,479 | +1.22(+6.84%) |
Dec 02, 2016 | 17.43 | 17.92 | 17.42 | 17.83 | 632,955 | +0.30(+1.71%) |
Dec 01, 2016 | 18.05 | 18.27 | 17.36 | 17.53 | 963,342 | -0.52(-2.88%) |
Nov 30, 2016 | 18.26 | 18.43 | 17.93 | 18.05 | 536,484 | -0.12(-0.66%) |
Nov 29, 2016 | 18.56 | 18.70 | 18.12 | 18.17 | 880,111 | -0.43(-2.31%) |
Nov 28, 2016 | 18.89 | 19.00 | 18.39 | 18.60 | 991,825 | -0.42(-2.21%) |
Nov 25, 2016 | 19.18 | 19.18 | 18.73 | 19.02 | 377,657 | -0.16(-0.83%) |
Nov 23, 2016 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 18.72 | 19.20 | 18.66 | 19.18 | 1,093,945 | +0.53(+2.84%) |
Nov 21, 2016 | 18.58 | 18.98 | 18.45 | 18.65 | 858,085 | +0.01(+0.05%) |
Nov 18, 2016 | 18.63 | 18.90 | 18.41 | 18.64 | 1,036,089 | -0.02(-0.11%) |
Nov 17, 2016 | 18.03 | 18.70 | 17.55 | 18.66 | 1,585,793 | +0.68(+3.78%) |
Nov 16, 2016 | 17.81 | 18.61 | 17.45 | 17.98 | 2,547,285 | +0.03(+0.17%) |
Nov 15, 2016 | 18.36 | 19.10 | 16.94 | 17.95 | 8,123,585 | -2.55(-12.44%) |
Nov 14, 2016 | 21.00 | 21.05 | 19.70 | 20.50 | 1,960,313 | -0.48(-2.29%) |
Nov 11, 2016 | 19.95 | 21.09 | 19.91 | 20.98 | 1,025,927 | +1.03(+5.16%) |
Nov 10, 2016 | 19.92 | 20.59 | 19.71 | 19.95 | 1,231,070 | +0.33(+1.68%) |
Nov 09, 2016 | 18.65 | 19.68 | 18.50 | 19.62 | 937,263 | +0.58(+3.05%) |
Nov 08, 2016 | 19.01 | 19.19 | 18.53 | 19.04 | 545,505 | -0.03(-0.16%) |
Nov 07, 2016 | 18.41 | 19.44 | 18.41 | 19.07 | 928,676 | +0.79(+4.32%) |
Nov 04, 2016 | 18.69 | 18.91 | 18.20 | 18.28 | 856,377 | -0.46(-2.45%) |
Nov 03, 2016 | 18.81 | 19.42 | 18.52 | 18.74 | 1,104,875 | +0.18(+0.97%) |
Nov 02, 2016 | 18.86 | 19.03 | 18.36 | 18.56 | 961,072 | -0.39(-2.06%) |