Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.13 | 21.13 | 20.15 | 20.35 | 91,995 | -0.81(-3.83%) |
Jan 30, 2017 | 21.36 | 21.36 | 20.81 | 21.16 | 79,184 | -0.28(-1.31%) |
Jan 27, 2017 | 20.96 | 21.61 | 20.96 | 21.44 | 91,475 | +0.52(+2.49%) |
Jan 26, 2017 | 21.00 | 21.18 | 20.87 | 20.92 | 95,943 | -0.14(-0.66%) |
Jan 25, 2017 | 21.54 | 21.77 | 21.02 | 21.06 | 71,196 | -0.34(-1.59%) |
Jan 24, 2017 | 20.99 | 21.68 | 20.99 | 21.40 | 109,882 | +0.44(+2.10%) |
Jan 23, 2017 | 20.58 | 21.00 | 20.54 | 20.96 | 177,763 | +0.35(+1.70%) |
Jan 20, 2017 | 20.61 | 21.13 | 20.54 | 20.61 | 139,050 | -0.02(-0.10%) |
Jan 19, 2017 | 21.57 | 21.60 | 20.62 | 20.63 | 177,889 | -1.01(-4.67%) |
Jan 18, 2017 | 22.21 | 22.27 | 21.36 | 21.64 | 96,085 | -0.54(-2.43%) |
Jan 17, 2017 | 22.81 | 22.81 | 21.84 | 22.18 | 134,139 | -0.71(-3.10%) |
Jan 13, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.65(+2.92%) | |
Jan 12, 2017 | 22.14 | 22.27 | 21.72 | 22.24 | 146,033 | +0.04(+0.18%) |
Jan 11, 2017 | 21.41 | 22.46 | 21.36 | 22.20 | 260,611 | +0.70(+3.26%) |
Jan 10, 2017 | 21.25 | 21.74 | 21.22 | 21.50 | 94,260 | +0.24(+1.13%) |
Jan 09, 2017 | 20.97 | 21.32 | 20.87 | 21.26 | 136,306 | +0.37(+1.77%) |
Jan 06, 2017 | 21.01 | 21.34 | 20.92 | 20.89 | 91,505 | -0.13(-0.62%) |
Jan 05, 2017 | 21.43 | 21.68 | 21.02 | 21.02 | 109,828 | -0.44(-2.05%) |
Jan 04, 2017 | 21.91 | 21.91 | 21.26 | 21.46 | 114,559 | -0.15(-0.69%) |
Jan 03, 2017 | 21.42 | 21.86 | 21.17 | 21.61 | 125,311 | +0.34(+1.60%) |
Dec 30, 2016 | 21.27 | 21.27 | 21.27 | 0 | -0.65(-2.97%) | |
Dec 29, 2016 | 21.83 | 22.07 | 21.70 | 21.92 | 66,734 | +0.00(+0.00%) |
Dec 28, 2016 | 22.53 | 22.56 | 21.86 | 21.92 | 76,973 | -0.58(-2.58%) |
Dec 27, 2016 | 22.67 | 22.78 | 22.31 | 22.50 | 79,651 | +0.02(+0.09%) |
Dec 23, 2016 | 22.48 | 22.48 | 22.48 | 0 | -0.10(-0.44%) | |
Dec 22, 2016 | 23.50 | 23.50 | 22.53 | 22.58 | 191,456 | -0.80(-3.42%) |
Dec 21, 2016 | 22.85 | 23.62 | 22.56 | 23.38 | 150,704 | +0.53(+2.32%) |
Dec 20, 2016 | 22.85 | 23.14 | 22.67 | 22.85 | 99,600 | +0.27(+1.20%) |
Dec 19, 2016 | 22.39 | 22.94 | 22.22 | 22.58 | 102,207 | +0.26(+1.16%) |
Dec 16, 2016 | 22.30 | 22.50 | 22.03 | 22.32 | 292,728 | +0.05(+0.22%) |
Dec 15, 2016 | 21.70 | 22.40 | 21.64 | 22.27 | 112,745 | +0.55(+2.53%) |
Dec 14, 2016 | 22.00 | 22.08 | 21.69 | 21.72 | 112,467 | -0.25(-1.14%) |
Dec 13, 2016 | 22.25 | 22.25 | 21.81 | 21.97 | 124,813 | -0.13(-0.59%) |
Dec 12, 2016 | 23.00 | 23.16 | 21.67 | 22.10 | 242,632 | -0.89(-3.87%) |
Dec 09, 2016 | 20.51 | 23.00 | 20.23 | 22.99 | 801,114 | +2.48(+12.09%) |
Dec 08, 2016 | 20.51 | 20.88 | 20.31 | 20.51 | 167,933 | +0.00(+0.00%) |
Dec 07, 2016 | 20.20 | 20.64 | 20.06 | 20.51 | 96,264 | +0.15(+0.74%) |
Dec 06, 2016 | 20.69 | 20.69 | 20.19 | 20.36 | 114,509 | -0.15(-0.73%) |
Dec 05, 2016 | 20.25 | 20.70 | 20.21 | 20.51 | 115,725 | +0.43(+2.14%) |
Dec 02, 2016 | 19.55 | 20.70 | 19.44 | 20.08 | 114,454 | +0.15(+0.75%) |
Dec 01, 2016 | 21.55 | 21.93 | 19.90 | 19.93 | 228,870 | -1.82(-8.37%) |
Nov 30, 2016 | 23.20 | 23.20 | 21.62 | 21.75 | 390,970 | -1.25(-5.43%) |
Nov 29, 2016 | 23.72 | 23.93 | 22.90 | 23.00 | 169,903 | -0.43(-1.84%) |
Nov 28, 2016 | 22.90 | 23.90 | 22.55 | 23.43 | 291,234 | +0.53(+2.31%) |
Nov 25, 2016 | 22.55 | 22.90 | 22.47 | 22.90 | 60,808 | +0.33(+1.46%) |
Nov 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.33(-1.44%) | |
Nov 22, 2016 | 22.51 | 22.90 | 22.38 | 22.90 | 104,251 | +0.45(+2.00%) |
Nov 21, 2016 | 22.65 | 22.83 | 22.15 | 22.45 | 123,316 | -0.20(-0.88%) |
Nov 18, 2016 | 22.00 | 22.79 | 21.88 | 22.65 | 161,468 | +0.69(+3.14%) |
Nov 17, 2016 | 21.40 | 22.19 | 21.35 | 21.96 | 206,693 | +0.57(+2.66%) |
Nov 16, 2016 | 21.02 | 21.46 | 21.02 | 21.39 | 140,528 | +0.05(+0.23%) |
Nov 15, 2016 | 21.15 | 21.65 | 21.00 | 21.34 | 210,505 | +0.08(+0.38%) |
Nov 14, 2016 | 21.00 | 21.50 | 20.85 | 21.26 | 145,899 | +0.26(+1.24%) |
Nov 11, 2016 | 20.11 | 21.00 | 20.11 | 21.00 | 217,182 | +0.95(+4.74%) |
Nov 10, 2016 | 20.76 | 20.99 | 20.35 | 20.05 | 173,640 | -0.54(-2.62%) |
Nov 09, 2016 | 19.34 | 20.61 | 19.02 | 20.59 | 195,994 | +0.27(+1.33%) |
Nov 08, 2016 | 19.92 | 20.57 | 19.89 | 20.32 | 276,440 | +0.30(+1.50%) |
Nov 07, 2016 | 18.60 | 20.03 | 18.60 | 20.02 | 213,255 | +1.62(+8.80%) |
Nov 04, 2016 | 20.40 | 20.40 | 18.14 | 18.40 | 312,172 | -2.00(-9.80%) |
Nov 03, 2016 | 19.81 | 20.66 | 19.73 | 20.40 | 157,917 | +0.58(+2.93%) |
Nov 02, 2016 | 20.52 | 20.59 | 19.67 | 19.82 | 138,920 | -0.70(-3.41%) |