Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.85 | 19.89 | 19.04 | 19.08 | 26,236 | -0.52(-2.65%) |
Jan 30, 2017 | 20.03 | 20.03 | 19.49 | 19.60 | 8,146 | -0.38(-1.90%) |
Jan 27, 2017 | 20.29 | 20.29 | 19.13 | 19.98 | 4,440 | -0.05(-0.26%) |
Jan 26, 2017 | 19.95 | 20.07 | 19.80 | 20.03 | 10,099 | +0.39(+1.97%) |
Jan 25, 2017 | 19.66 | 19.69 | 19.32 | 19.65 | 4,979 | +0.30(+1.54%) |
Jan 24, 2017 | 18.73 | 19.37 | 18.73 | 19.35 | 8,561 | +0.75(+4.04%) |
Jan 23, 2017 | 18.70 | 18.95 | 18.60 | 18.60 | 5,114 | -0.25(-1.34%) |
Jan 20, 2017 | 18.88 | 19.45 | 18.84 | 18.85 | 11,650 | -0.38(-1.99%) |
Jan 19, 2017 | 19.55 | 19.83 | 19.23 | 19.24 | 13,094 | -0.18(-0.91%) |
Jan 18, 2017 | 19.85 | 19.97 | 18.76 | 19.41 | 13,597 | -0.38(-1.91%) |
Jan 17, 2017 | 18.58 | 20.00 | 18.58 | 19.79 | 23,158 | -0.03(-0.15%) |
Jan 13, 2017 | 19.82 | 19.82 | 19.82 | 0 | -0.21(-1.07%) | |
Jan 12, 2017 | 19.56 | 21.03 | 18.95 | 20.03 | 20,135 | -0.30(-1.49%) |
Jan 11, 2017 | 19.31 | 20.85 | 19.31 | 20.34 | 28,514 | +0.02(+0.11%) |
Jan 10, 2017 | 20.24 | 20.32 | 19.25 | 20.32 | 15,326 | -0.01(-0.04%) |
Jan 09, 2017 | 20.28 | 20.37 | 19.15 | 20.32 | 10,722 | -0.12(-0.58%) |
Jan 06, 2017 | 20.16 | 20.46 | 19.73 | 20.44 | 24,428 | +0.35(+1.73%) |
Jan 05, 2017 | 20.44 | 20.53 | 19.92 | 20.09 | 26,397 | -0.45(-2.20%) |
Jan 04, 2017 | 20.63 | 20.81 | 20.23 | 20.54 | 23,052 | -0.08(-0.39%) |
Jan 03, 2017 | 21.24 | 21.34 | 20.48 | 20.63 | 17,792 | -0.53(-2.48%) |
Dec 30, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 21.38 | 21.45 | 21.11 | 21.15 | 25,161 | -0.33(-1.52%) |
Dec 28, 2016 | 21.07 | 21.57 | 21.06 | 21.48 | 21,291 | +0.25(+1.18%) |
Dec 27, 2016 | 21.24 | 21.26 | 20.04 | 21.23 | 60,504 | -0.03(-0.14%) |
Dec 23, 2016 | 21.25 | 21.25 | 21.25 | 0 | +0.06(+0.28%) | |
Dec 22, 2016 | 21.27 | 21.53 | 21.09 | 21.20 | 23,054 | -0.26(-1.21%) |
Dec 21, 2016 | 21.26 | 21.58 | 21.26 | 21.45 | 18,665 | -0.10(-0.48%) |
Dec 20, 2016 | 20.94 | 21.70 | 20.94 | 21.56 | 24,727 | +0.33(+1.57%) |
Dec 19, 2016 | 20.99 | 21.54 | 20.86 | 21.23 | 48,106 | +0.26(+1.23%) |
Dec 16, 2016 | 20.46 | 20.97 | 20.23 | 20.97 | 307,640 | +0.61(+2.98%) |
Dec 15, 2016 | 20.01 | 20.47 | 20.00 | 20.36 | 56,066 | +0.33(+1.62%) |
Dec 14, 2016 | 20.34 | 20.41 | 19.91 | 20.03 | 52,464 | -0.28(-1.38%) |
Dec 13, 2016 | 20.61 | 20.84 | 20.13 | 20.32 | 32,199 | -0.55(-2.66%) |
Dec 12, 2016 | 20.72 | 20.97 | 20.42 | 20.87 | 40,084 | -0.01(-0.07%) |
Dec 09, 2016 | 21.06 | 21.43 | 20.69 | 20.88 | 40,454 | -0.09(-0.42%) |
Dec 08, 2016 | 21.33 | 21.65 | 20.78 | 20.97 | 60,589 | -0.11(-0.53%) |
Dec 07, 2016 | 20.37 | 21.25 | 19.76 | 21.08 | 52,936 | +0.62(+3.04%) |
Dec 06, 2016 | 20.12 | 20.52 | 19.09 | 20.46 | 62,912 | +0.53(+2.63%) |
Dec 05, 2016 | 17.38 | 20.08 | 17.31 | 19.94 | 87,419 | +2.08(+11.64%) |
Dec 02, 2016 | 18.15 | 18.15 | 17.72 | 17.86 | 5,108 | +0.10(+0.54%) |
Dec 01, 2016 | 17.93 | 18.07 | 17.71 | 17.76 | 30,464 | +0.01(+0.08%) |
Nov 30, 2016 | 17.86 | 18.00 | 17.73 | 17.75 | 10,021 | -0.01(-0.04%) |
Nov 29, 2016 | 17.53 | 17.86 | 17.13 | 17.76 | 34,241 | +0.23(+1.31%) |
Nov 28, 2016 | 17.48 | 17.64 | 17.16 | 17.53 | 11,367 | -0.17(-0.96%) |
Nov 25, 2016 | 17.34 | 17.74 | 17.05 | 17.70 | 2,946 | +0.15(+0.84%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.23(+1.32%) | |
Nov 22, 2016 | 16.67 | 17.34 | 15.94 | 17.32 | 25,319 | +0.43(+2.54%) |
Nov 21, 2016 | 16.74 | 16.95 | 16.50 | 16.89 | 10,993 | +0.10(+0.62%) |
Nov 18, 2016 | 16.37 | 16.87 | 16.26 | 16.79 | 16,396 | +0.46(+2.81%) |
Nov 17, 2016 | 16.17 | 16.34 | 16.05 | 16.33 | 5,917 | +0.22(+1.38%) |
Nov 16, 2016 | 15.62 | 16.21 | 15.62 | 16.11 | 22,623 | +0.21(+1.30%) |
Nov 15, 2016 | 15.86 | 15.90 | 15.79 | 15.90 | 8,637 | +0.00(+0.00%) |
Nov 14, 2016 | 15.89 | 15.90 | 15.78 | 15.90 | 46,348 | +0.07(+0.47%) |
Nov 11, 2016 | 15.53 | 15.85 | 15.46 | 15.83 | 58,181 | +0.30(+1.90%) |
Nov 10, 2016 | 15.23 | 15.53 | 15.23 | 15.53 | 35,341 | +0.44(+2.94%) |
Nov 09, 2016 | 14.96 | 15.09 | 14.86 | 15.09 | 46,049 | +0.27(+1.85%) |
Nov 08, 2016 | 14.90 | 14.90 | 14.78 | 14.81 | 16,376 | -0.09(-0.60%) |
Nov 07, 2016 | 15.01 | 15.01 | 14.83 | 14.90 | 22,793 | -0.01(-0.05%) |
Nov 04, 2016 | 15.04 | 15.53 | 14.90 | 14.91 | 10,271 | -0.04(-0.30%) |
Nov 03, 2016 | 15.09 | 15.09 | 14.90 | 14.95 | 6,595 | -0.16(-1.03%) |
Nov 02, 2016 | 15.52 | 15.60 | 15.08 | 15.11 | 12,291 | -0.36(-2.34%) |