Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.26 | 20.52 | 20.22 | 20.29 | 82,890 | -0.11(-0.55%) |
Jan 30, 2017 | 20.74 | 20.78 | 20.35 | 20.41 | 57,833 | -0.49(-2.33%) |
Jan 27, 2017 | 21.23 | 21.23 | 20.82 | 20.89 | 34,785 | -0.26(-1.24%) |
Jan 26, 2017 | 21.27 | 21.30 | 21.08 | 21.16 | 27,622 | +0.07(+0.36%) |
Jan 25, 2017 | 21.16 | 21.19 | 20.97 | 21.08 | 63,755 | +0.15(+0.72%) |
Jan 24, 2017 | 20.67 | 20.97 | 20.48 | 20.93 | 49,289 | +0.41(+2.01%) |
Jan 23, 2017 | 20.52 | 20.59 | 20.37 | 20.52 | 56,877 | +0.04(+0.18%) |
Jan 20, 2017 | 20.41 | 20.63 | 20.41 | 20.48 | 77,374 | +0.04(+0.18%) |
Jan 19, 2017 | 20.44 | 20.52 | 20.37 | 20.44 | 50,475 | -0.11(-0.55%) |
Jan 18, 2017 | 20.52 | 20.56 | 20.29 | 20.56 | 40,460 | +0.22(+1.11%) |
Jan 17, 2017 | 20.41 | 20.41 | 20.18 | 20.33 | 179,886 | -0.30(-1.45%) |
Jan 13, 2017 | 20.63 | 20.63 | 20.63 | 0 | +0.30(+1.47%) | |
Jan 12, 2017 | 20.37 | 20.52 | 19.96 | 20.33 | 141,971 | -0.11(-0.55%) |
Jan 11, 2017 | 20.56 | 20.74 | 20.07 | 20.44 | 212,948 | +0.00(+0.00%) |
Jan 10, 2017 | 20.33 | 20.63 | 20.03 | 20.44 | 150,584 | +0.11(+0.55%) |
Jan 09, 2017 | 20.93 | 20.93 | 20.33 | 20.33 | 94,765 | -0.71(-3.38%) |
Jan 06, 2017 | 21.30 | 21.30 | 20.97 | 21.04 | 95,058 | -0.07(-0.35%) |
Jan 05, 2017 | 21.38 | 21.60 | 21.12 | 21.12 | 58,032 | -0.45(-2.08%) |
Jan 04, 2017 | 21.60 | 21.94 | 21.38 | 21.57 | 148,292 | +0.00(+0.00%) |
Jan 03, 2017 | 21.68 | 21.87 | 21.38 | 21.57 | 189,742 | +0.19(+0.88%) |
Dec 30, 2016 | 21.38 | 21.38 | 21.38 | 0 | +0.04(+0.18%) | |
Dec 29, 2016 | 21.60 | 21.75 | 21.16 | 21.34 | 45,641 | -0.19(-0.90%) |
Dec 28, 2016 | 21.65 | 21.69 | 21.39 | 21.54 | 54,541 | +0.07(+0.35%) |
Dec 27, 2016 | 21.54 | 21.76 | 21.28 | 21.46 | 55,644 | -0.04(-0.17%) |
Dec 23, 2016 | 21.50 | 21.50 | 21.50 | 0 | +0.15(+0.70%) | |
Dec 22, 2016 | 21.43 | 21.43 | 21.09 | 21.35 | 108,777 | +0.11(+0.53%) |
Dec 21, 2016 | 21.31 | 21.43 | 21.20 | 21.24 | 129,754 | -0.04(-0.18%) |
Dec 20, 2016 | 21.20 | 21.46 | 21.09 | 21.28 | 145,983 | +0.22(+1.06%) |
Dec 19, 2016 | 21.05 | 21.43 | 20.90 | 21.05 | 191,694 | +0.07(+0.36%) |
Dec 16, 2016 | 21.13 | 21.35 | 20.90 | 20.98 | 220,005 | -0.11(-0.53%) |
Dec 15, 2016 | 21.20 | 21.76 | 21.07 | 21.09 | 158,485 | +0.04(+0.18%) |
Dec 14, 2016 | 20.94 | 21.07 | 20.90 | 21.05 | 113,663 | +0.04(+0.18%) |
Dec 13, 2016 | 21.02 | 21.28 | 20.90 | 21.02 | 58,175 | +0.00(+0.00%) |
Dec 12, 2016 | 21.02 | 21.62 | 20.72 | 21.02 | 138,177 | +0.07(+0.36%) |
Dec 09, 2016 | 21.72 | 22.11 | 20.87 | 20.94 | 294,696 | -0.78(-3.60%) |
Dec 08, 2016 | 21.24 | 21.95 | 21.13 | 21.72 | 86,773 | +0.52(+2.46%) |
Dec 07, 2016 | 20.75 | 21.35 | 20.64 | 21.20 | 100,621 | +0.52(+2.52%) |
Dec 06, 2016 | 20.27 | 20.79 | 20.16 | 20.68 | 62,403 | +0.60(+2.97%) |
Dec 05, 2016 | 19.67 | 20.08 | 19.64 | 20.08 | 42,561 | +0.63(+3.26%) |
Dec 02, 2016 | 19.60 | 19.67 | 19.38 | 19.45 | 53,307 | -0.15(-0.76%) |
Dec 01, 2016 | 19.26 | 19.64 | 18.69 | 19.60 | 57,479 | +0.52(+2.73%) |
Nov 30, 2016 | 19.49 | 19.49 | 18.93 | 19.08 | 62,088 | -0.11(-0.58%) |
Nov 29, 2016 | 19.60 | 19.60 | 19.04 | 19.19 | 58,858 | -0.09(-0.45%) |
Nov 28, 2016 | 19.20 | 19.38 | 19.20 | 19.28 | 42,929 | -0.05(-0.26%) |
Nov 25, 2016 | 19.28 | 19.40 | 19.23 | 19.33 | 30,958 | +0.12(+0.65%) |
Nov 23, 2016 | 19.20 | 19.20 | 19.20 | 0 | -0.17(-0.90%) | |
Nov 22, 2016 | 19.23 | 19.43 | 19.02 | 19.38 | 83,565 | +0.10(+0.52%) |
Nov 21, 2016 | 19.35 | 19.38 | 19.07 | 19.28 | 42,850 | -0.02(-0.13%) |
Nov 18, 2016 | 19.10 | 19.38 | 19.10 | 19.30 | 99,070 | +0.25(+1.30%) |
Nov 17, 2016 | 18.90 | 19.33 | 18.75 | 19.05 | 80,482 | +0.22(+1.19%) |
Nov 16, 2016 | 18.53 | 18.93 | 18.41 | 18.83 | 80,051 | +0.25(+1.34%) |
Nov 15, 2016 | 18.98 | 18.98 | 18.41 | 18.58 | 117,076 | -0.55(-2.86%) |
Nov 14, 2016 | 19.90 | 19.92 | 18.98 | 19.13 | 146,552 | -0.92(-4.58%) |
Nov 11, 2016 | 18.26 | 20.07 | 18.01 | 20.05 | 148,923 | +1.76(+9.65%) |
Nov 10, 2016 | 17.79 | 18.42 | 17.31 | 18.28 | 121,174 | +0.77(+4.40%) |
Nov 09, 2016 | 16.35 | 17.54 | 16.15 | 17.51 | 85,367 | +1.17(+7.14%) |
Nov 08, 2016 | 16.35 | 16.39 | 16.20 | 16.35 | 34,370 | +0.07(+0.46%) |
Nov 07, 2016 | 16.02 | 16.30 | 15.95 | 16.27 | 53,212 | +0.37(+2.34%) |
Nov 04, 2016 | 15.97 | 16.05 | 15.78 | 15.90 | 49,404 | +0.02(+0.16%) |
Nov 03, 2016 | 15.90 | 16.02 | 15.72 | 15.87 | 32,001 | +0.05(+0.31%) |
Nov 02, 2016 | 15.95 | 16.00 | 15.80 | 15.82 | 67,010 | -0.07(-0.47%) |